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

Nucor Corp (NY: NUE )

150.13 +0.08 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jul 29, 2005 8.887 8.887 8.744 8.784 6,338,551 -0.12(-1.33%)
Jul 28, 2005 8.790 8.925 8.776 8.903 6,568,648 +0.17(+1.90%)
Jul 27, 2005 8.798 8.847 8.611 8.736 8,174,591 -0.06(-0.70%)
Jul 26, 2005 8.599 8.919 8.397 8.798 11,716,946 +0.20(+2.28%)
Jul 25, 2005 8.771 8.852 8.581 8.602 7,120,059 -0.16(-1.84%)
Jul 22, 2005 8.800 8.947 8.657 8.763 11,572,070 +0.15(+1.78%)
Jul 21, 2005 8.396 8.700 8.380 8.610 14,857,183 +0.08(+0.93%)
Jul 20, 2005 8.109 8.592 8.098 8.530 13,757,200 +0.36(+4.46%)
Jul 19, 2005 7.928 8.222 7.818 8.166 11,565,441 +0.26(+3.31%)
Jul 18, 2005 7.833 7.970 7.762 7.905 6,910,794 +0.03(+0.34%)
Jul 15, 2005 7.936 7.955 7.781 7.878 7,931,237 +0.03(+0.36%)
Jul 14, 2005 8.079 8.111 7.846 7.849 8,566,608 -0.16(-1.94%)
Jul 13, 2005 7.841 8.027 7.835 8.005 6,998,856 +0.08(+1.06%)
Jul 12, 2005 7.952 8.006 7.833 7.921 10,379,291 -0.08(-0.99%)
Jul 11, 2005 7.778 8.024 7.778 8.000 8,864,882 +0.21(+2.73%)
Jul 08, 2005 7.683 7.802 7.650 7.788 10,513,435 +0.13(+1.70%)
Jul 07, 2005 7.556 7.678 7.479 7.658 14,634,661 +0.08(+1.00%)
Jul 06, 2005 7.548 7.718 7.418 7.582 9,540,968 +0.06(+0.86%)
Jul 05, 2005 7.352 7.525 7.333 7.517 7,898,727 +0.16(+2.22%)
Jul 01, 2005 7.327 7.445 7.246 7.353 5,700,656 +0.13(+1.75%)
Jun 30, 2005 7.604 7.604 7.216 7.227 12,896,468 -0.23(-3.08%)
Jun 29, 2005 7.588 7.654 7.433 7.456 7,790,149 -0.10(-1.26%)
Jun 28, 2005 7.572 7.675 7.494 7.551 8,471,287 +0.17(+2.36%)
Jun 27, 2005 7.371 7.502 7.334 7.377 8,310,945 +0.01(+0.15%)
Jun 24, 2005 7.520 7.628 7.350 7.366 11,648,137 -0.16(-2.11%)
Jun 23, 2005 7.833 7.841 7.480 7.525 13,106,680 -0.39(-4.96%)
Jun 22, 2005 8.025 8.087 7.881 7.917 8,202,998 -0.11(-1.38%)
Jun 21, 2005 8.119 8.279 8.003 8.028 17,533,754 -0.36(-4.25%)
Jun 20, 2005 8.527 8.562 8.342 8.385 7,028,526 -0.23(-2.63%)
Jun 17, 2005 8.626 8.705 8.538 8.611 8,646,779 +0.10(+1.23%)
Jun 16, 2005 8.420 8.603 8.350 8.507 11,672,757 +0.10(+1.15%)
Jun 15, 2005 8.260 8.428 8.119 8.410 10,658,627 +0.30(+3.71%)
Jun 14, 2005 8.147 8.177 8.047 8.109 6,241,336 -0.07(-0.85%)
Jun 13, 2005 8.108 8.263 8.038 8.179 7,831,182 +0.03(+0.39%)
Jun 10, 2005 8.071 8.223 8.055 8.147 8,155,022 -0.00(-0.04%)
Jun 09, 2005 8.209 8.253 8.017 8.150 9,763,174 -0.06(-0.73%)
Jun 08, 2005 8.336 8.401 8.198 8.210 8,655,301 -0.13(-1.59%)
Jun 07, 2005 8.260 8.469 8.222 8.344 9,452,907 -0.03(-0.42%)
Jun 06, 2005 8.554 8.594 8.363 8.378 7,931,237 -0.15(-1.71%)
Jun 03, 2005 8.646 8.754 8.481 8.524 6,087,938 -0.04(-0.50%)
Jun 02, 2005 8.478 8.751 8.478 8.567 6,860,609 -0.02(-0.26%)
Jun 01, 2005 8.356 8.648 8.356 8.589 7,581,200 +0.20(+2.38%)
May 31, 2005 8.434 8.434 8.328 8.389 9,353,798 -0.13(-1.52%)
May 27, 2005 8.570 8.668 8.459 8.519 10,183,914 +0.15(+1.80%)
May 26, 2005 8.166 8.374 8.142 8.369 10,630,220 +0.27(+3.39%)
May 25, 2005 8.158 8.158 7.864 8.095 13,655,882 -0.10(-1.26%)
May 24, 2005 8.280 8.321 8.185 8.198 7,022,529 -0.08(-0.94%)
May 23, 2005 8.160 8.356 8.133 8.275 7,074,924 +0.10(+1.22%)
May 20, 2005 8.214 8.313 8.117 8.176 7,389,926 -0.07(-0.86%)
May 19, 2005 8.353 8.355 8.176 8.247 7,899,990 -0.11(-1.29%)
May 18, 2005 8.063 8.491 8.043 8.355 13,756,569 +0.37(+4.64%)
May 17, 2005 7.738 8.024 7.734 7.984 11,344,498 +0.22(+2.84%)
May 16, 2005 7.572 7.781 7.453 7.764 8,979,772 +0.17(+2.19%)
May 13, 2005 7.730 7.852 7.464 7.597 17,901,784 -0.15(-1.94%)
May 12, 2005 8.218 8.218 7.588 7.748 21,044,230 -0.47(-5.72%)
May 11, 2005 8.119 8.245 7.973 8.218 9,646,074 +0.14(+1.69%)
May 10, 2005 8.306 8.317 8.049 8.082 11,965,980 -0.42(-4.90%)
May 09, 2005 8.459 8.578 8.350 8.499 6,657,025 +0.02(+0.24%)
May 06, 2005 8.428 8.519 8.396 8.478 7,241,894 +0.19(+2.31%)
May 05, 2005 8.369 8.443 8.201 8.287 7,372,251 -0.06(-0.74%)
May 04, 2005 8.127 8.435 8.119 8.348 8,193,845 +0.25(+3.03%)
May 03, 2005 7.984 8.198 7.979 8.103 9,170,730 +0.02(+0.29%)
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.