Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nucor Corp (NY: NUE )

158.08 +3.91 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 49.21 50.17 49.21 49.87 10,164,922 +1.27(+2.61%)
May 29, 2008 49.83 49.94 48.00 48.60 11,744,580 -1.40(-2.80%)
May 28, 2008 48.53 50.00 48.33 50.00 12,968,270 +1.69(+3.49%)
May 27, 2008 48.16 48.51 47.51 48.31 13,742,385 +0.14(+0.29%)
May 26, 2008 48.45 48.74 47.55 48.17 0 +0.00(+0.00%)
May 23, 2008 48.45 48.74 47.55 48.17 33,156,394 -1.49(-2.99%)
May 22, 2008 50.83 51.78 49.55 49.66 14,474,213 -1.01(-2.00%)
May 21, 2008 52.97 53.69 50.43 50.67 12,348,742 -2.55(-4.80%)
May 20, 2008 52.75 53.45 51.59 53.23 9,988,174 -0.99(-1.82%)
May 19, 2008 55.19 55.71 53.80 54.21 6,926,896 -0.50(-0.91%)
May 16, 2008 54.30 55.40 54.06 54.71 5,885,923 +0.42(+0.77%)
May 15, 2008 53.75 54.82 53.49 54.29 5,444,334 +0.97(+1.81%)
May 14, 2008 53.66 54.93 53.23 53.33 5,201,096 -0.93(-1.72%)
May 13, 2008 54.27 54.33 53.41 54.26 5,533,412 +0.03(+0.06%)
May 12, 2008 52.53 54.37 52.15 54.23 6,177,063 +1.95(+3.74%)
May 09, 2008 53.94 54.33 51.33 52.27 6,642,479 -2.31(-4.23%)
May 08, 2008 52.55 54.62 52.55 54.58 7,081,095 +2.20(+4.20%)
May 07, 2008 52.74 53.57 52.02 52.38 7,808,657 -0.29(-0.56%)
May 06, 2008 50.87 52.70 50.69 52.67 8,003,831 +1.44(+2.81%)
May 05, 2008 49.99 51.27 49.59 51.23 5,766,285 +1.70(+3.43%)
May 02, 2008 49.59 50.36 48.71 49.53 6,418,034 +0.32(+0.65%)
May 01, 2008 50.31 50.31 47.79 49.21 6,986,157 -1.12(-2.23%)
Apr 30, 2008 50.18 51.27 49.97 50.33 6,347,391 +0.28(+0.56%)
Apr 29, 2008 50.86 51.05 49.72 50.05 7,912,935 -1.28(-2.49%)
Apr 28, 2008 50.66 51.76 49.95 51.33 8,839,208 +0.85(+1.68%)
Apr 25, 2008 49.57 50.54 48.83 50.49 6,812,760 +1.52(+3.10%)
Apr 24, 2008 50.10 50.61 48.54 48.97 7,733,963 -0.84(-1.69%)
Apr 23, 2008 49.85 50.60 49.13 49.81 9,384,761 +0.05(+0.11%)
Apr 22, 2008 49.47 49.85 48.74 49.75 6,090,278 +0.16(+0.32%)
Apr 21, 2008 49.11 50.40 48.83 49.59 5,798,299 +0.31(+0.64%)
Apr 18, 2008 49.26 49.99 48.47 49.28 7,210,304 +0.05(+0.11%)
Apr 17, 2008 47.24 50.99 46.03 49.23 17,659,102 +0.82(+1.69%)
Apr 16, 2008 46.93 48.63 46.67 48.41 9,210,132 +2.53(+5.52%)
Apr 15, 2008 45.70 46.94 45.23 45.87 7,759,993 +0.47(+1.03%)
Apr 14, 2008 45.67 46.01 45.07 45.41 5,143,811 -0.35(-0.77%)
Apr 11, 2008 46.82 47.17 45.49 45.76 6,205,962 -2.01(-4.20%)
Apr 10, 2008 46.36 47.97 46.08 47.77 6,422,789 +1.50(+3.24%)
Apr 09, 2008 47.79 47.79 45.95 46.27 5,471,603 -1.31(-2.76%)
Apr 08, 2008 47.09 48.31 46.50 47.58 6,504,584 +0.06(+0.13%)
Apr 07, 2008 47.40 48.87 46.89 47.52 9,474,072 +0.49(+1.05%)
Apr 04, 2008 46.67 47.64 46.07 47.03 11,129,972 +0.63(+1.35%)
Apr 03, 2008 46.42 47.58 46.30 46.40 9,017,476 -0.41(-0.87%)
Apr 02, 2008 46.29 47.37 46.21 46.81 7,281,639 +0.59(+1.28%)
Apr 01, 2008 45.11 46.33 43.93 46.21 9,965,122 +1.05(+2.33%)
Mar 31, 2008 46.11 46.73 44.63 45.16 8,695,140 -0.88(-1.91%)
Mar 28, 2008 46.39 46.85 45.81 46.04 5,977,271 -0.10(-0.22%)
Mar 27, 2008 47.69 47.69 46.02 46.14 6,754,497 -1.49(-3.14%)
Mar 26, 2008 48.69 48.91 47.53 47.63 7,486,480 -0.96(-1.98%)
Mar 25, 2008 47.97 49.17 47.67 48.59 8,700,309 +1.09(+2.29%)
Mar 24, 2008 46.16 48.50 46.16 47.51 6,967,504 +1.53(+3.34%)
Mar 21, 2008 45.46 46.67 43.33 45.97 10,266,425 +0.00(+0.00%)
Mar 20, 2008 45.46 46.67 43.33 45.97 10,266,425 +0.44(+0.97%)
Mar 19, 2008 48.91 49.32 45.39 45.53 11,346,380 -4.10(-8.26%)
Mar 18, 2008 47.83 50.45 47.34 49.63 15,938,497 +2.69(+5.72%)
Mar 17, 2008 46.22 48.21 45.63 46.95 8,699,219 -0.52(-1.10%)
Mar 14, 2008 48.57 48.83 46.33 47.47 11,811,790 -0.85(-1.75%)
Mar 13, 2008 44.29 48.76 43.74 48.31 16,602,648 +3.31(+7.36%)
Mar 12, 2008 44.95 45.53 43.98 45.00 6,457,778 +0.05(+0.12%)
Mar 11, 2008 43.20 44.95 43.12 44.95 8,776,673 +2.75(+6.51%)
Mar 10, 2008 44.38 44.38 41.85 42.20 8,958,620 -2.23(-5.01%)
Mar 07, 2008 44.47 46.00 43.79 44.43 8,600,933 -1.24(-2.72%)
Mar 06, 2008 46.16 46.57 45.33 45.67 8,016,763 -0.63(-1.37%)
Mar 05, 2008 45.17 46.53 44.94 46.30 8,309,235 +1.85(+4.15%)
Mar 04, 2008 43.54 45.60 43.54 44.45 9,535,801 +0.42(+0.95%)
Mar 03, 2008 43.19 44.10 42.67 44.03 11,022,397 +0.99(+2.29%)
Feb 29, 2008 44.94 45.05 42.87 43.05 7,649,674 -2.31(-5.09%)
Feb 28, 2008 44.87 45.80 44.86 45.35 9,780,739 -0.04(-0.09%)
Feb 27, 2008 44.91 45.85 44.07 45.39 6,944,100 +0.12(+0.27%)
Feb 26, 2008 44.39 45.59 44.07 45.27 7,746,388 +0.75(+1.69%)
Feb 25, 2008 43.87 44.67 43.14 44.52 6,296,640 +0.62(+1.41%)
Feb 22, 2008 42.84 43.97 42.25 43.90 6,306,197 +1.13(+2.65%)
Feb 21, 2008 44.06 44.33 42.60 42.77 7,174,283 -1.23(-2.79%)
Feb 20, 2008 42.30 44.27 42.02 43.99 9,379,814 +1.40(+3.29%)
Feb 19, 2008 42.00 43.39 42.00 42.59 7,671,537 +1.25(+3.03%)
Feb 18, 2008 41.35 41.61 40.37 41.34 0 +0.00(+0.00%)
Feb 15, 2008 41.35 41.61 40.37 41.34 5,564,823 -0.10(-0.24%)
Feb 14, 2008 41.33 42.23 40.85 41.44 8,186,300 +0.53(+1.30%)
Feb 13, 2008 40.13 41.31 39.82 40.91 6,043,797 +0.81(+2.03%)
Feb 12, 2008 40.13 41.43 39.56 40.09 8,160,156 +0.13(+0.32%)
Feb 11, 2008 40.03 40.39 39.05 39.97 7,315,347 -0.03(-0.08%)
Feb 08, 2008 38.59 40.23 37.77 40.00 11,916,344 +2.05(+5.39%)
Feb 07, 2008 37.17 38.96 36.95 37.95 7,870,890 +0.63(+1.70%)
Feb 06, 2008 37.89 38.57 37.17 37.32 5,883,319 -0.25(-0.66%)
Feb 05, 2008 38.27 38.27 37.26 37.57 6,107,813 -1.33(-3.41%)
Feb 04, 2008 39.44 39.93 38.68 38.89 3,760,076 -0.83(-2.08%)
Feb 01, 2008 38.62 40.21 38.56 39.72 6,643,450 +1.16(+3.01%)
Jan 31, 2008 37.72 38.97 37.07 38.56 7,744,868 +0.31(+0.82%)
Jan 30, 2008 37.24 38.88 36.73 38.25 7,649,113 +0.92(+2.46%)
Jan 29, 2008 36.43 37.78 36.22 37.33 6,522,424 +0.40(+1.08%)
Jan 28, 2008 36.63 37.01 35.62 36.93 7,458,214 +0.28(+0.76%)
Jan 25, 2008 38.32 38.53 35.84 36.65 8,148,760 -0.79(-2.12%)
Jan 24, 2008 35.87 37.51 35.85 37.44 11,637,974 +2.47(+7.07%)
Jan 23, 2008 33.91 35.01 31.81 34.97 15,894,477 +0.18(+0.52%)
Jan 22, 2008 32.05 35.33 32.05 34.79 11,661,782 +0.64(+1.87%)
Jan 21, 2008 33.70 34.81 32.93 34.15 0 +0.00(+0.00%)
Jan 18, 2008 33.70 34.81 32.93 34.15 9,988,389 +0.61(+1.83%)
Jan 17, 2008 35.40 36.26 33.46 33.53 11,126,996 -1.83(-5.17%)
Jan 16, 2008 35.66 37.08 34.33 35.36 11,509,125 -0.40(-1.12%)
Jan 15, 2008 36.87 36.87 35.57 35.76 7,682,045 -1.51(-4.04%)
Jan 14, 2008 36.30 37.28 36.07 37.27 8,814,148 +1.33(+3.69%)
Jan 11, 2008 36.85 36.85 35.81 35.94 8,092,349 -1.17(-3.16%)
Jan 10, 2008 34.77 37.70 33.95 37.11 11,114,186 +2.15(+6.16%)
Jan 09, 2008 35.23 35.64 33.81 34.96 11,458,733 -0.12(-0.34%)
Jan 08, 2008 36.43 36.71 35.03 35.08 11,076,179 -0.69(-1.94%)
Jan 07, 2008 36.84 36.84 34.47 35.77 10,189,432 -0.77(-2.12%)
Jan 04, 2008 37.06 37.50 36.22 36.55 8,763,726 -1.35(-3.57%)
Jan 03, 2008 38.85 39.38 37.67 37.90 7,722,484 -0.75(-1.93%)
Jan 02, 2008 39.53 39.97 38.04 38.65 8,253,270 -0.83(-2.11%)
Jan 01, 2008 40.29 40.31 39.28 39.48 0 +0.00(+0.00%)
Dec 31, 2007 40.29 40.31 39.28 39.48 3,831,532 -1.09(-2.68%)
Dec 28, 2007 40.90 41.12 40.08 40.57 4,305,690 +0.21(+0.51%)
Dec 27, 2007 41.10 41.16 40.23 40.36 3,318,173 -0.81(-1.98%)
Dec 26, 2007 39.93 41.55 39.93 41.17 5,069,933 +0.75(+1.86%)
Dec 24, 2007 40.42 40.83 40.00 40.42 2,037,070 +0.13(+0.33%)
Dec 21, 2007 39.77 40.47 39.73 40.29 6,545,004 +0.90(+2.28%)
Dec 20, 2007 39.21 39.57 38.30 39.39 4,411,151 +0.38(+0.97%)
Dec 19, 2007 39.37 39.77 38.57 39.01 4,247,460 -0.25(-0.65%)
Dec 18, 2007 38.93 39.81 38.29 39.26 5,805,926 +0.54(+1.39%)
Dec 17, 2007 39.46 40.25 38.55 38.72 6,666,495 -1.23(-3.09%)
Dec 14, 2007 40.27 40.34 39.19 39.95 4,698,790 -0.55(-1.37%)
Dec 13, 2007 40.64 40.88 39.71 40.51 7,095,998 -0.41(-1.01%)
Dec 12, 2007 40.43 41.35 40.17 40.92 7,279,337 +1.45(+3.68%)
Dec 11, 2007 41.00 41.33 39.28 39.47 6,750,740 -1.68(-4.08%)
Dec 10, 2007 41.35 41.47 40.47 41.15 6,122,128 -0.17(-0.42%)
Dec 07, 2007 40.82 41.83 40.57 41.32 5,779,481 +0.49(+1.21%)
Dec 06, 2007 39.93 41.17 39.73 40.83 6,506,099 +0.96(+2.41%)
Dec 05, 2007 38.96 40.05 38.77 39.87 6,919,713 +1.25(+3.23%)
Dec 04, 2007 38.33 38.98 37.94 38.62 4,248,580 +0.05(+0.12%)
Dec 03, 2007 39.47 39.47 38.41 38.57 6,695,919 -0.90(-2.28%)
Nov 30, 2007 39.13 40.43 39.10 39.47 11,177,600 +1.20(+3.14%)
Nov 29, 2007 36.39 38.65 36.11 38.27 10,711,372 +1.69(+4.61%)
Nov 28, 2007 35.06 36.87 34.73 36.59 6,910,922 +1.86(+5.36%)
Nov 27, 2007 34.63 35.32 34.08 34.73 6,594,937 +0.21(+0.60%)
Nov 26, 2007 35.56 36.00 34.51 34.52 5,252,267 -0.97(-2.72%)
Nov 23, 2007 34.84 35.66 34.71 35.49 2,311,787 +0.81(+2.33%)
Nov 21, 2007 34.30 35.45 33.52 34.68 6,189,659 +0.03(+0.08%)
Nov 20, 2007 34.18 35.32 34.01 34.65 6,010,578 +0.91(+2.69%)
Nov 19, 2007 34.69 34.75 33.41 33.75 7,661,765 -1.23(-3.51%)
Nov 16, 2007 34.29 35.41 33.41 34.97 9,758,324 +0.99(+2.90%)
Nov 15, 2007 35.33 35.74 33.52 33.99 9,822,129 -1.44(-4.06%)
Nov 14, 2007 35.82 36.57 35.23 35.43 8,575,397 -0.11(-0.30%)
Nov 13, 2007 34.83 35.59 34.55 35.53 9,314,981 +0.92(+2.66%)
Nov 12, 2007 36.05 36.39 34.49 34.61 10,574,895 -1.91(-5.24%)
Nov 09, 2007 37.28 37.39 36.17 36.53 5,876,322 -1.17(-3.11%)
Nov 08, 2007 38.42 38.42 36.48 37.70 6,752,615 +0.20(+0.53%)
Nov 07, 2007 38.93 38.93 37.45 37.50 5,514,551 -1.89(-4.79%)
Nov 06, 2007 38.03 39.65 38.03 39.39 6,026,478 +1.39(+3.65%)
Nov 05, 2007 38.28 38.33 37.57 38.00 6,022,876 -0.61(-1.57%)
Nov 02, 2007 38.73 39.35 37.87 38.61 8,730,650 +0.00(+0.00%)
Nov 01, 2007 40.69 40.87 38.43 38.61 7,381,669 -2.74(-6.63%)
Oct 31, 2007 41.15 41.57 40.52 41.35 6,186,292 +0.60(+1.47%)
Oct 30, 2007 41.33 41.70 40.67 40.75 5,262,610 -1.62(-3.82%)
Oct 29, 2007 41.99 43.31 41.80 42.37 4,687,607 +0.09(+0.21%)
Oct 26, 2007 41.87 42.57 41.61 42.28 4,741,759 +0.77(+1.85%)
Oct 25, 2007 41.25 42.14 41.13 41.51 6,632,102 +0.32(+0.78%)
Oct 24, 2007 40.77 41.24 39.75 41.19 8,116,686 -0.10(-0.24%)
Oct 23, 2007 39.92 41.49 39.46 41.29 7,426,670 +1.75(+4.42%)
Oct 22, 2007 38.89 39.65 38.09 39.55 8,050,534 +0.13(+0.32%)
Oct 19, 2007 40.01 40.66 39.25 39.42 9,239,312 -0.73(-1.83%)
Oct 18, 2007 38.08 41.14 37.89 40.15 12,346,371 +2.05(+5.39%)
Oct 17, 2007 38.00 38.49 37.43 38.10 8,689,849 +0.97(+2.60%)
Oct 16, 2007 36.89 37.43 36.08 37.13 8,797,706 -0.01(-0.04%)
Oct 15, 2007 37.45 38.07 36.75 37.15 4,884,310 -0.33(-0.87%)
Oct 12, 2007 37.53 37.72 36.93 37.47 6,431,108 -0.26(-0.69%)
Oct 11, 2007 39.35 39.66 37.00 37.73 9,205,861 -1.13(-2.92%)
Oct 10, 2007 38.93 39.55 38.30 38.87 6,317,531 -0.31(-0.80%)
Oct 09, 2007 38.21 39.33 37.83 39.18 4,907,062 +1.00(+2.62%)
Oct 08, 2007 38.69 38.83 38.08 38.18 4,135,895 -0.51(-1.33%)
Oct 05, 2007 38.21 39.31 37.95 38.69 5,232,420 +0.70(+1.84%)
Oct 04, 2007 37.97 38.47 37.15 37.99 4,625,056 -0.12(-0.31%)
Oct 03, 2007 39.03 39.12 37.91 38.11 4,982,964 -1.11(-2.84%)
Oct 02, 2007 39.32 39.33 38.33 39.23 5,135,968 +0.18(+0.46%)
Oct 01, 2007 39.65 39.65 38.75 39.05 7,335,660 -0.60(-1.51%)
Sep 28, 2007 40.33 40.53 39.22 39.65 5,495,376 -0.71(-1.77%)
Sep 27, 2007 40.33 40.63 40.05 40.36 4,229,197 +0.29(+0.73%)
Sep 26, 2007 40.10 40.63 39.75 40.07 6,619,412 +0.31(+0.79%)
Sep 25, 2007 39.01 39.98 38.58 39.75 8,863,355 +0.25(+0.64%)
Sep 24, 2007 39.63 39.85 38.99 39.50 7,716,027 -0.17(-0.42%)
Sep 21, 2007 39.01 39.68 38.64 39.67 6,748,955 +0.89(+2.30%)
Sep 20, 2007 39.09 39.88 38.47 38.77 7,831,634 -0.41(-1.04%)
Sep 19, 2007 40.15 40.75 38.81 39.18 9,600,370 -0.09(-0.22%)
Sep 18, 2007 37.32 39.43 36.65 39.27 9,874,427 +2.03(+5.46%)
Sep 17, 2007 37.92 38.13 37.05 37.23 7,129,854 -0.81(-2.14%)
Sep 14, 2007 37.20 38.73 36.95 38.05 7,955,882 +0.51(+1.37%)
Sep 13, 2007 36.46 37.83 36.33 37.53 10,437,300 +1.89(+5.31%)
Sep 12, 2007 34.47 36.01 34.31 35.64 18,024,338 -0.05(-0.15%)
Sep 11, 2007 35.77 36.50 35.39 35.69 6,989,110 +0.17(+0.47%)
Sep 10, 2007 36.40 36.81 34.90 35.53 8,869,404 -0.39(-1.08%)
Sep 07, 2007 36.13 36.87 35.57 35.91 7,589,283 -1.04(-2.81%)
Sep 06, 2007 35.76 37.19 35.39 36.95 10,636,444 +1.65(+4.68%)
Sep 05, 2007 34.67 35.52 34.63 35.30 6,648,031 +0.43(+1.24%)
Sep 04, 2007 35.33 35.33 34.53 34.87 7,966,833 -0.40(-1.13%)
Aug 31, 2007 35.53 35.83 35.21 35.27 4,627,456 +0.68(+1.97%)
Aug 30, 2007 34.59 35.37 34.11 34.59 5,648,679 -0.60(-1.71%)
Aug 29, 2007 34.81 35.21 34.46 35.19 4,558,754 +1.04(+3.05%)
Aug 28, 2007 35.17 35.31 34.03 34.15 5,845,934 -1.50(-4.21%)
Aug 27, 2007 36.39 37.00 35.50 35.65 6,895,007 -1.09(-2.98%)
Aug 24, 2007 35.17 36.96 35.03 36.74 10,321,587 +2.39(+6.95%)
Aug 23, 2007 36.26 36.63 33.70 34.35 9,690,072 -1.35(-3.79%)
Aug 22, 2007 33.54 35.93 33.54 35.71 11,094,855 +2.37(+7.12%)
Aug 21, 2007 32.50 34.17 32.50 33.33 10,179,384 +0.26(+0.79%)
Aug 20, 2007 33.33 33.74 32.24 33.07 8,838,503 +0.00(+0.00%)
Aug 17, 2007 31.67 33.27 31.33 33.07 15,761,612 +2.50(+8.18%)
Aug 16, 2007 30.35 31.03 27.75 30.57 22,238,054 -0.43(-1.40%)
Aug 15, 2007 32.98 33.33 30.74 31.01 9,934,914 -1.89(-5.75%)
Aug 14, 2007 33.81 34.49 32.87 32.90 7,032,761 -0.91(-2.70%)
Aug 13, 2007 35.47 35.68 33.61 33.81 9,784,125 -1.08(-3.09%)
Aug 10, 2007 34.77 36.70 34.23 34.89 13,329,078 -0.17(-0.49%)
Aug 09, 2007 35.70 36.11 34.76 35.07 11,292,708 -1.53(-4.17%)
Aug 08, 2007 35.98 37.00 35.98 36.59 9,891,297 +0.86(+2.41%)
Aug 07, 2007 35.03 35.97 34.63 35.73 10,245,124 +0.10(+0.28%)
Aug 06, 2007 34.67 35.63 33.87 35.63 11,083,225 +1.25(+3.65%)
Aug 03, 2007 34.13 34.71 33.85 34.38 13,109,432 +0.53(+1.58%)
Aug 02, 2007 34.07 34.39 33.55 33.85 9,276,117 +0.12(+0.36%)
Aug 01, 2007 33.33 33.87 32.48 33.73 12,866,353 +0.26(+0.78%)
Jul 31, 2007 35.43 36.05 33.39 33.47 10,510,479 -1.53(-4.36%)
Jul 30, 2007 34.88 35.23 34.06 34.99 6,870,636 +0.45(+1.31%)
Jul 27, 2007 35.23 35.81 34.21 34.54 11,919,935 -0.44(-1.26%)
Jul 26, 2007 36.80 36.90 33.88 34.98 14,907,392 -2.31(-6.19%)
Jul 25, 2007 38.66 38.67 36.45 37.29 11,290,656 -0.69(-1.81%)
Jul 24, 2007 38.89 39.57 37.71 37.97 8,324,543 -1.09(-2.80%)
Jul 23, 2007 40.29 40.47 38.60 39.07 8,839,773 -1.31(-3.24%)
Jul 20, 2007 41.24 41.24 40.24 40.37 7,140,014 -0.38(-0.93%)
Jul 19, 2007 40.50 41.07 39.93 40.75 9,392,466 -0.79(-1.91%)
Jul 18, 2007 41.97 41.97 40.92 41.55 5,040,819 -0.05(-0.11%)
Jul 17, 2007 41.73 42.30 41.42 41.59 5,944,711 +0.07(+0.16%)
Jul 16, 2007 42.25 42.54 41.10 41.53 5,303,221 -0.99(-2.32%)
Jul 13, 2007 42.45 43.17 42.28 42.51 4,713,558 +0.40(+0.95%)
Jul 12, 2007 41.99 42.39 41.13 42.11 4,858,611 +0.99(+2.40%)
Jul 11, 2007 40.70 41.91 40.70 41.13 5,959,637 +1.07(+2.68%)
Jul 10, 2007 40.21 40.67 39.85 40.05 4,071,198 -0.67(-1.65%)
Jul 09, 2007 40.67 41.56 40.68 40.73 4,404,471 +0.06(+0.15%)
Jul 06, 2007 39.70 40.70 39.55 40.67 5,028,715 +0.97(+2.43%)
Jul 05, 2007 39.57 39.97 39.37 39.70 4,044,242 +0.23(+0.57%)
Jul 03, 2007 39.85 39.93 39.37 39.47 2,108,748 -0.31(-0.79%)
Jul 02, 2007 39.76 40.10 39.43 39.79 3,852,688 +0.69(+1.76%)
Jun 29, 2007 38.83 39.36 38.80 39.10 5,513,427 +0.31(+0.79%)
Jun 28, 2007 38.53 39.41 38.53 38.79 4,524,704 +0.33(+0.87%)
Jun 27, 2007 38.28 38.61 37.38 38.46 7,423,471 -0.34(-0.88%)
Jun 26, 2007 39.91 40.09 38.67 38.80 8,642,394 -1.05(-2.64%)
Jun 25, 2007 40.93 41.03 39.81 39.85 7,388,869 -1.19(-2.89%)
Jun 22, 2007 41.23 41.79 40.85 41.04 4,750,459 -0.47(-1.12%)
Jun 21, 2007 41.04 41.59 40.33 41.51 7,523,722 +0.47(+1.14%)
Jun 20, 2007 42.21 42.65 41.04 41.04 5,449,625 -1.14(-2.70%)
Jun 19, 2007 41.83 42.37 41.45 42.18 4,674,407 +0.45(+1.09%)
Jun 18, 2007 42.03 42.47 41.67 41.73 5,059,166 -0.29(-0.68%)
Jun 15, 2007 42.31 42.71 41.81 42.01 5,711,381 +0.30(+0.72%)
Jun 14, 2007 41.30 42.40 41.21 41.71 5,578,328 +0.73(+1.77%)
Jun 13, 2007 40.43 41.08 40.13 40.99 9,853,876 +0.80(+1.99%)
Jun 12, 2007 41.13 41.33 40.08 40.19 10,324,287 -1.59(-3.80%)
Jun 11, 2007 41.96 42.60 41.33 41.77 11,850,917 -2.63(-5.93%)
Jun 08, 2007 43.21 44.67 42.97 44.41 7,168,199 +1.21(+2.79%)
Jun 07, 2007 44.58 45.05 42.87 43.20 7,070,694 -1.50(-3.36%)
Jun 06, 2007 45.00 45.21 44.27 44.70 4,102,894 -0.44(-0.97%)
Jun 05, 2007 45.31 46.13 44.67 45.14 5,116,910 -0.43(-0.95%)
Jun 04, 2007 46.17 46.18 45.17 45.57 4,266,248 -0.59(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.