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

Nucor Corp (NY: NUE )

146.31 -2.69 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2006 31.11 31.21 30.76 30.97 6,067,580 +0.15(+0.47%)
Aug 30, 2006 31.68 31.83 30.82 30.82 5,091,957 -0.86(-2.72%)
Aug 29, 2006 32.32 32.32 31.06 31.68 4,447,907 +0.07(+0.22%)
Aug 28, 2006 30.86 31.75 30.71 31.61 5,096,691 +0.22(+0.69%)
Aug 25, 2006 31.43 31.97 31.30 31.40 3,841,732 -0.13(-0.40%)
Aug 24, 2006 31.81 31.97 31.05 31.52 6,010,292 -0.34(-1.05%)
Aug 23, 2006 32.70 32.95 31.75 31.86 5,408,379 -0.97(-2.95%)
Aug 22, 2006 32.38 32.92 32.38 32.83 4,624,977 +0.29(+0.90%)
Aug 21, 2006 32.53 32.88 32.21 32.54 4,059,677 -0.15(-0.45%)
Aug 18, 2006 32.32 32.68 32.06 32.68 3,892,392 +0.51(+1.58%)
Aug 17, 2006 33.13 33.16 31.98 32.18 5,806,077 -0.95(-2.87%)
Aug 16, 2006 32.18 33.30 32.13 33.13 6,416,986 +1.12(+3.50%)
Aug 15, 2006 31.49 32.23 31.06 32.01 5,703,970 +1.05(+3.40%)
Aug 14, 2006 31.37 31.47 30.50 30.95 5,865,416 +0.05(+0.16%)
Aug 11, 2006 32.19 32.28 30.78 30.90 7,802,301 -1.58(-4.88%)
Aug 10, 2006 32.33 32.81 31.88 32.49 6,458,176 -0.35(-1.06%)
Aug 09, 2006 33.20 33.65 32.28 32.84 6,337,762 +0.03(+0.08%)
Aug 08, 2006 33.23 33.68 32.37 32.81 7,825,500 -0.27(-0.80%)
Aug 07, 2006 32.70 33.48 32.35 33.08 5,057,868 +0.62(+1.91%)
Aug 04, 2006 34.22 34.22 32.03 32.46 8,733,894 -1.04(-3.10%)
Aug 03, 2006 32.85 34.09 32.70 33.49 5,085,960 -0.39(-1.14%)
Aug 02, 2006 32.85 34.30 32.58 33.88 7,875,370 +1.20(+3.68%)
Aug 01, 2006 33.58 33.58 32.32 32.68 5,246,775 -1.01(-3.01%)
Jul 31, 2006 32.66 34.12 32.66 33.69 6,238,811 +0.39(+1.18%)
Jul 28, 2006 32.32 33.35 31.87 33.30 6,329,240 +0.89(+2.74%)
Jul 27, 2006 33.14 33.79 32.33 32.41 7,088,970 -0.29(-0.87%)
Jul 26, 2006 32.65 32.94 31.69 32.70 6,470,170 +0.19(+0.58%)
Jul 25, 2006 31.94 32.66 31.65 32.51 7,300,286 +0.70(+2.21%)
Jul 24, 2006 30.70 31.83 30.13 31.80 10,111,634 +1.10(+3.59%)
Jul 21, 2006 32.09 32.09 29.91 30.70 12,885,736 -1.07(-3.37%)
Jul 20, 2006 34.19 34.69 31.43 31.77 11,520,148 -1.62(-4.86%)
Jul 19, 2006 31.68 33.70 31.66 33.39 7,987,105 +1.85(+5.87%)
Jul 18, 2006 31.05 31.68 30.76 31.54 7,365,622 +0.73(+2.39%)
Jul 17, 2006 31.48 31.86 30.55 30.81 6,570,226 -1.12(-3.49%)
Jul 14, 2006 32.16 32.19 31.09 31.92 8,437,040 +0.38(+1.21%)
Jul 13, 2006 34.08 34.22 31.46 31.54 11,447,552 -2.81(-8.17%)
Jul 12, 2006 34.44 35.14 34.20 34.35 4,311,079 -0.18(-0.53%)
Jul 11, 2006 34.63 35.01 33.80 34.53 6,811,054 -0.30(-0.85%)
Jul 10, 2006 34.60 34.99 33.62 34.83 5,504,647 +0.49(+1.44%)
Jul 07, 2006 33.59 34.88 33.49 34.34 5,087,222 +0.49(+1.44%)
Jul 06, 2006 34.35 34.67 33.60 33.85 5,305,641 -0.37(-1.09%)
Jul 05, 2006 34.98 35.09 33.65 34.22 5,950,006 -1.22(-3.45%)
Jul 03, 2006 35.17 35.45 34.79 35.45 3,719,582 +1.07(+3.12%)
Jun 30, 2006 35.01 35.02 34.22 34.38 6,871,340 -0.39(-1.11%)
Jun 29, 2006 33.84 34.82 33.40 34.76 8,870,089 +1.22(+3.65%)
Jun 28, 2006 32.79 33.71 32.65 33.54 5,934,698 +0.60(+1.81%)
Jun 27, 2006 33.17 33.58 32.60 32.94 8,045,970 +0.05(+0.15%)
Jun 26, 2006 32.82 33.07 32.33 32.89 5,806,709 +0.34(+1.05%)
Jun 23, 2006 31.67 32.80 31.43 32.55 7,898,412 +1.04(+3.30%)
Jun 22, 2006 32.03 32.15 31.30 31.51 6,774,914 -0.66(-2.05%)
Jun 21, 2006 30.86 32.72 30.86 32.17 8,304,001 +1.01(+3.23%)
Jun 20, 2006 31.31 32.00 30.85 31.16 7,726,391 +0.35(+1.15%)
Jun 19, 2006 32.63 32.67 30.53 30.81 8,800,334 -1.22(-3.82%)
Jun 16, 2006 32.21 32.28 31.44 32.03 8,079,901 -0.25(-0.77%)
Jun 15, 2006 31.05 32.47 30.86 32.28 10,218,633 +1.98(+6.55%)
Jun 14, 2006 29.34 30.38 29.34 30.29 8,771,770 +1.01(+3.44%)
Jun 13, 2006 29.98 30.76 28.89 29.29 10,876,414 -0.63(-2.10%)
Jun 12, 2006 31.66 31.84 29.72 29.91 10,323,897 -1.30(-4.16%)
Jun 09, 2006 31.21 32.16 30.78 31.21 10,550,838 +0.23(+0.74%)
Jun 08, 2006 29.73 31.18 28.39 30.99 13,516,056 +0.62(+2.05%)
Jun 07, 2006 32.57 32.80 30.24 30.36 11,009,295 -2.21(-6.77%)
Jun 06, 2006 31.85 32.70 31.14 32.57 11,971,977 +0.63(+1.96%)
Jun 05, 2006 33.61 33.99 31.73 31.94 10,046,455 -2.21(-6.47%)
Jun 02, 2006 34.85 34.85 33.53 34.15 10,059,712 +0.33(+0.97%)
Jun 01, 2006 33.11 33.96 32.31 33.82 13,015,146 +17.15(+102.83%)
May 31, 2006 17.00 17.34 16.55 16.68 17,610,770 -0.14(-0.84%)
May 30, 2006 17.74 17.74 16.82 16.82 12,072,664 -0.98(-5.52%)
May 26, 2006 17.30 17.93 17.12 17.80 9,857,864 +0.54(+3.16%)
May 25, 2006 16.60 17.29 16.60 17.25 12,324,224 +0.69(+4.18%)
May 24, 2006 16.21 16.92 16.06 16.56 16,843,780 +0.35(+2.18%)
May 23, 2006 16.28 16.83 16.19 16.21 13,239,246 +0.33(+2.06%)
May 22, 2006 16.58 16.63 15.31 15.88 19,105,294 -0.74(-4.48%)
May 19, 2006 16.60 16.96 16.12 16.63 12,315,071 +0.02(+0.14%)
May 18, 2006 16.79 17.19 16.54 16.60 10,342,677 -0.10(-0.57%)
May 17, 2006 17.43 17.87 16.53 16.70 13,342,774 -0.89(-5.05%)
May 16, 2006 17.70 17.78 17.07 17.59 9,996,112 +0.06(+0.32%)
May 15, 2006 17.41 17.90 17.21 17.53 10,198,433 -0.13(-0.75%)
May 12, 2006 17.92 18.23 17.51 17.66 10,342,993 -0.25(-1.41%)
May 11, 2006 18.97 19.00 17.83 17.91 9,678,269 -0.93(-4.93%)
May 10, 2006 18.53 18.85 18.33 18.84 7,537,011 +0.32(+1.75%)
May 09, 2006 18.89 18.91 18.46 18.52 6,487,214 -0.37(-1.96%)
May 08, 2006 18.78 18.94 18.55 18.89 5,090,852 +0.35(+1.87%)
May 05, 2006 18.86 19.10 18.49 18.54 5,746,738 -0.36(-1.89%)
May 04, 2006 18.69 18.93 18.42 18.90 5,750,842 +0.33(+1.77%)
May 03, 2006 18.36 18.59 17.99 18.57 6,701,845 +0.18(+0.99%)
May 02, 2006 18.29 18.51 18.03 18.39 7,246,629 +0.19(+1.04%)
May 01, 2006 17.43 18.40 17.43 18.20 11,154,802 +0.96(+5.56%)
Apr 28, 2006 16.95 17.40 16.95 17.24 6,736,565 +0.33(+1.97%)
Apr 27, 2006 17.59 17.59 16.82 16.91 9,843,030 -0.77(-4.33%)
Apr 26, 2006 17.90 18.05 17.60 17.67 5,441,836 -0.06(-0.36%)
Apr 25, 2006 18.04 18.13 17.62 17.73 7,003,275 -0.16(-0.89%)
Apr 24, 2006 17.95 18.10 17.68 17.89 8,971,566 -0.09(-0.48%)
Apr 21, 2006 17.91 18.20 17.76 17.98 8,625,947 +0.22(+1.22%)
Apr 20, 2006 18.33 18.45 17.66 17.76 12,381,985 -1.05(-5.60%)
Apr 19, 2006 18.50 18.88 18.25 18.82 8,162,912 +0.30(+1.63%)
Apr 18, 2006 17.81 18.52 17.93 18.51 9,058,049 +0.71(+3.97%)
Apr 17, 2006 17.51 17.82 17.44 17.81 7,619,392 +0.45(+2.61%)
Apr 13, 2006 16.98 17.38 16.74 17.35 6,521,618 +0.37(+2.18%)
Apr 12, 2006 16.87 17.12 16.73 16.98 7,759,849 +0.14(+0.83%)
Apr 11, 2006 17.27 17.40 16.81 16.84 7,407,286 -0.36(-2.09%)
Apr 10, 2006 17.12 17.34 16.90 17.20 8,126,299 +0.04(+0.24%)
Apr 07, 2006 17.56 17.57 17.02 17.16 7,200,546 -0.40(-2.27%)
Apr 06, 2006 17.52 17.74 17.40 17.56 7,591,932 +0.03(+0.14%)
Apr 05, 2006 17.10 17.62 17.05 17.54 7,548,058 +0.44(+2.58%)
Apr 04, 2006 17.13 17.29 16.94 17.10 7,365,307 -0.02(-0.11%)
Apr 03, 2006 16.71 17.32 16.70 17.11 9,512,561 +0.51(+3.10%)
Mar 31, 2006 16.78 16.85 16.53 16.60 10,783,933 -0.29(-1.74%)
Mar 30, 2006 17.39 17.39 16.79 16.89 9,718,670 +0.13(+0.79%)
Mar 29, 2006 16.54 16.86 16.51 16.76 6,799,692 +0.32(+1.97%)
Mar 28, 2006 16.53 16.88 16.36 16.44 8,895,814 -0.09(-0.53%)
Mar 27, 2006 16.33 16.55 16.14 16.53 6,112,242 +0.32(+1.95%)
Mar 24, 2006 16.00 16.24 15.93 16.21 5,518,535 +0.11(+0.71%)
Mar 23, 2006 15.80 16.19 15.76 16.09 7,029,157 +0.37(+2.36%)
Mar 22, 2006 15.50 15.84 15.48 15.72 6,969,502 +0.26(+1.69%)
Mar 21, 2006 15.68 15.85 15.43 15.46 8,973,775 -0.22(-1.40%)
Mar 20, 2006 15.84 16.01 15.47 15.68 8,449,192 +0.06(+0.36%)
Mar 17, 2006 15.45 15.83 15.35 15.63 9,061,837 +0.28(+1.83%)
Mar 16, 2006 15.45 15.60 15.22 15.35 5,977,151 -0.06(-0.36%)
Mar 15, 2006 15.20 15.42 15.13 15.40 7,079,658 +0.22(+1.48%)
Mar 14, 2006 14.57 15.18 14.55 15.18 8,521,788 +0.48(+3.29%)
Mar 13, 2006 15.21 15.22 14.56 14.69 12,449,846 -0.37(-2.45%)
Mar 10, 2006 14.65 15.07 14.51 15.06 13,354,452 +0.79(+5.53%)
Mar 09, 2006 14.33 14.57 14.26 14.27 10,062,395 +0.20(+1.41%)
Mar 08, 2006 13.84 14.12 13.62 14.07 10,868,838 +0.16(+1.12%)
Mar 07, 2006 14.23 14.23 13.84 13.92 7,935,341 -0.32(-2.23%)
Mar 06, 2006 14.16 14.60 14.05 14.24 10,697,449 +0.34(+2.42%)
Mar 03, 2006 14.13 14.21 13.80 13.90 8,179,010 -0.19(-1.35%)
Mar 02, 2006 13.86 14.11 13.69 14.09 4,516,083 +0.23(+1.65%)
Mar 01, 2006 13.67 13.93 13.58 13.86 5,593,340 +0.23(+1.70%)
Feb 28, 2006 13.78 13.76 13.42 13.63 6,436,713 -0.15(-1.06%)
Feb 27, 2006 13.85 13.91 13.65 13.78 6,611,258 +0.04(+0.31%)
Feb 24, 2006 13.60 13.95 13.59 13.73 4,980,696 +0.06(+0.43%)
Feb 23, 2006 13.76 14.06 13.47 13.68 8,786,289 +0.15(+1.10%)
Feb 22, 2006 13.34 13.61 13.08 13.53 5,398,595 +0.20(+1.51%)
Feb 21, 2006 13.09 13.42 13.06 13.33 5,625,535 +0.26(+2.03%)
Feb 17, 2006 13.27 13.27 13.01 13.06 4,988,902 -0.21(-1.55%)
Feb 16, 2006 12.89 13.27 12.86 13.27 8,275,909 +0.45(+3.51%)
Feb 15, 2006 13.10 13.10 12.61 12.82 9,123,385 -0.28(-2.15%)
Feb 14, 2006 12.57 13.16 12.57 13.10 7,411,705 +0.53(+4.20%)
Feb 13, 2006 12.74 12.79 12.50 12.57 6,747,296 -0.17(-1.33%)
Feb 10, 2006 12.57 12.85 12.32 12.74 10,670,621 +0.20(+1.62%)
Feb 09, 2006 12.85 13.03 12.51 12.54 10,330,683 -0.15(-1.15%)
Feb 08, 2006 13.07 13.10 12.62 12.68 13,777,716 -0.32(-2.47%)
Feb 07, 2006 13.65 13.75 12.96 13.01 11,890,860 -0.90(-6.50%)
Feb 06, 2006 13.31 14.00 13.26 13.91 13,967,412 +0.82(+6.27%)
Feb 03, 2006 12.87 13.31 12.82 13.09 7,669,893 +0.22(+1.71%)
Feb 02, 2006 13.21 13.49 12.84 12.87 8,261,706 -0.35(-2.64%)
Feb 01, 2006 13.27 13.36 13.08 13.22 7,832,444 -0.13(-0.94%)
Jan 31, 2006 13.22 13.50 13.16 13.34 12,372,516 -0.06(-0.44%)
Jan 30, 2006 13.54 13.82 13.39 13.40 14,923,782 -0.14(-1.05%)
Jan 27, 2006 13.43 13.54 12.98 13.54 19,767,178 +0.80(+6.32%)
Jan 26, 2006 12.34 12.79 12.26 12.74 13,277,753 +0.49(+3.98%)
Jan 25, 2006 12.02 12.26 11.90 12.25 9,610,723 +0.24(+1.99%)
Jan 24, 2006 11.60 12.14 11.60 12.01 11,690,432 +0.54(+4.74%)
Jan 23, 2006 11.12 11.48 11.12 11.47 6,074,050 +0.37(+3.37%)
Jan 20, 2006 11.14 11.25 10.91 11.10 7,353,313 -0.07(-0.65%)
Jan 19, 2006 10.94 11.30 10.88 11.17 5,117,365 +0.32(+2.99%)
Jan 18, 2006 11.08 11.10 10.84 10.84 5,363,559 -0.33(-2.98%)
Jan 17, 2006 11.03 11.22 11.02 11.18 4,145,214 +0.17(+1.55%)
Jan 13, 2006 11.04 11.18 10.99 11.00 4,283,462 -0.08(-0.74%)
Jan 12, 2006 11.27 11.35 11.07 11.09 7,060,089 -0.29(-2.58%)
Jan 11, 2006 11.47 11.59 11.38 11.38 5,658,992 -0.04(-0.35%)
Jan 10, 2006 11.20 11.52 11.17 11.42 6,894,382 -0.06(-0.48%)
Jan 09, 2006 11.34 11.58 11.25 11.48 4,934,298 +0.08(+0.68%)
Jan 06, 2006 11.21 11.52 11.10 11.40 5,850,897 +0.32(+2.89%)
Jan 05, 2006 11.03 11.10 10.93 11.08 5,498,966 -0.08(-0.74%)
Jan 04, 2006 11.02 11.25 10.93 11.16 6,028,283 +0.17(+1.57%)
Jan 03, 2006 10.77 11.06 10.66 10.99 9,192,193 +0.42(+3.96%)
Dec 30, 2005 10.71 10.67 10.50 10.57 2,791,462 -0.15(-1.36%)
Dec 29, 2005 10.61 10.77 10.54 10.71 3,524,994 +0.06(+0.61%)
Dec 28, 2005 10.60 10.70 10.57 10.65 3,449,242 -0.00(-0.02%)
Dec 27, 2005 10.80 10.81 10.62 10.65 3,339,717 -0.12(-1.12%)
Dec 23, 2005 10.65 10.78 10.60 10.77 2,257,726 +0.12(+1.13%)
Dec 22, 2005 10.80 10.81 10.44 10.65 5,685,821 -0.10(-0.97%)
Dec 21, 2005 10.45 10.77 10.45 10.76 5,438,364 +0.37(+3.58%)
Dec 20, 2005 10.38 10.44 10.19 10.38 5,049,504 +0.00(+0.00%)
Dec 19, 2005 10.49 10.72 10.34 10.38 3,774,660 -0.11(-1.04%)
Dec 16, 2005 10.51 10.76 10.44 10.49 4,967,439 +0.04(+0.39%)
Dec 15, 2005 10.45 10.59 10.40 10.45 4,241,482 +0.01(+0.09%)
Dec 14, 2005 10.55 10.58 10.43 10.44 4,336,488 -0.15(-1.44%)
Dec 13, 2005 10.38 10.60 10.38 10.59 6,994,122 -0.03(-0.24%)
Dec 12, 2005 10.65 10.71 10.53 10.62 3,960,884 +0.01(+0.13%)
Dec 09, 2005 10.72 10.77 10.57 10.61 4,172,043 -0.12(-1.09%)
Dec 08, 2005 10.75 10.76 10.58 10.72 7,229,584 -0.17(-1.54%)
Dec 07, 2005 10.97 11.12 10.84 10.89 6,106,876 -0.08(-0.71%)
Dec 06, 2005 10.88 11.10 10.84 10.97 4,376,258 +0.09(+0.82%)
Dec 05, 2005 10.85 10.99 10.85 10.88 6,083,835 +0.10(+0.93%)
Dec 02, 2005 10.85 10.87 10.67 10.78 5,129,675 -0.11(-1.00%)
Dec 01, 2005 10.68 10.95 10.63 10.89 7,438,218 +0.26(+2.47%)
Nov 30, 2005 10.47 10.70 10.42 10.63 6,472,695 +0.07(+0.66%)
Nov 29, 2005 10.36 10.67 10.36 10.56 7,309,440 +0.27(+2.60%)
Nov 28, 2005 10.43 10.56 10.28 10.29 6,530,456 -0.14(-1.37%)
Nov 25, 2005 10.23 10.49 10.14 10.43 3,015,877 +0.06(+0.56%)
Nov 23, 2005 10.38 10.60 10.25 10.37 8,782,501 +0.16(+1.52%)
Nov 22, 2005 10.23 10.23 10.05 10.22 8,015,512 -0.15(-1.44%)
Nov 21, 2005 9.980 10.38 9.977 10.37 6,572,435 +0.33(+3.32%)
Nov 18, 2005 10.24 10.24 9.963 10.03 7,543,008 -0.20(-1.98%)
Nov 17, 2005 10.09 10.24 9.988 10.24 5,866,048 +0.21(+2.09%)
Nov 16, 2005 9.948 10.05 9.890 10.03 4,725,033 +0.08(+0.84%)
Nov 15, 2005 10.07 10.22 9.768 9.944 9,353,482 -0.12(-1.20%)
Nov 14, 2005 10.29 10.30 10.04 10.06 5,864,154 -0.21(-2.04%)
Nov 11, 2005 9.994 10.29 9.993 10.27 4,872,118 +0.29(+2.87%)
Nov 10, 2005 10.06 10.12 9.787 9.986 7,266,198 -0.07(-0.72%)
Nov 09, 2005 9.940 10.17 9.885 10.06 8,619,634 +0.16(+1.66%)
Nov 08, 2005 9.901 9.959 9.773 9.894 3,627,259 -0.03(-0.27%)
Nov 07, 2005 9.855 9.934 9.625 9.921 5,327,577 +0.07(+0.68%)
Nov 04, 2005 9.877 9.883 9.587 9.855 6,798,113 -0.03(-0.34%)
Nov 03, 2005 10.07 10.13 9.863 9.888 7,300,602 -0.15(-1.45%)
Nov 02, 2005 9.874 10.04 9.828 10.03 7,434,430 +0.16(+1.62%)
Nov 01, 2005 9.521 9.886 9.511 9.874 8,356,711 +0.39(+4.14%)
Oct 31, 2005 9.492 9.622 9.467 9.481 6,601,158 -0.01(-0.12%)
Oct 28, 2005 9.235 9.513 9.113 9.492 8,244,030 +0.36(+3.90%)
Oct 27, 2005 9.346 9.346 8.993 9.136 6,904,797 -0.26(-2.73%)
Oct 26, 2005 9.365 9.616 9.335 9.392 6,319,929 +0.03(+0.29%)
Oct 25, 2005 9.361 9.589 9.269 9.365 9,282,465 +0.02(+0.20%)
Oct 24, 2005 9.050 9.357 9.050 9.346 8,571,658 +0.34(+3.78%)
Oct 21, 2005 8.752 9.037 8.619 9.006 9,806,416 +0.40(+4.70%)
Oct 20, 2005 9.093 9.191 8.564 8.602 15,535,795 -0.19(-2.16%)
Oct 19, 2005 8.499 8.816 8.290 8.792 7,831,497 +0.24(+2.78%)
Oct 18, 2005 8.722 8.724 8.451 8.554 8,986,400 -0.19(-2.12%)
Oct 17, 2005 8.651 8.831 8.645 8.740 3,811,905 +0.12(+1.43%)
Oct 14, 2005 8.439 8.665 8.363 8.616 6,895,013 +0.18(+2.10%)
Oct 13, 2005 8.461 8.564 8.210 8.439 10,748,266 -0.18(-2.10%)
Oct 12, 2005 8.697 8.790 8.456 8.619 9,989,168 -0.13(-1.47%)
Oct 11, 2005 8.752 8.901 8.721 8.747 6,588,533 +0.04(+0.45%)
Oct 10, 2005 8.871 8.966 8.700 8.708 4,051,786 -0.17(-1.87%)
Oct 07, 2005 8.751 9.023 8.751 8.874 7,156,989 +0.15(+1.67%)
Oct 06, 2005 8.713 8.963 8.614 8.728 7,555,949 +0.03(+0.38%)
Oct 05, 2005 8.934 8.966 8.695 8.695 9,415,978 -0.35(-3.82%)
Oct 04, 2005 9.284 9.342 9.041 9.041 5,714,859 -0.24(-2.63%)
Oct 03, 2005 9.345 9.425 9.182 9.284 4,502,511 -0.06(-0.64%)
Sep 30, 2005 18.26 9.429 9.132 9.345 6,153,274 +0.19(+2.13%)
Sep 29, 2005 9.216 9.315 9.109 9.150 4,700,098 -0.08(-0.88%)
Sep 28, 2005 9.235 9.329 9.175 9.231 4,242,429 -0.01(-0.09%)
Sep 27, 2005 9.346 9.384 9.109 9.239 5,909,921 -0.17(-1.82%)
Sep 26, 2005 9.454 9.619 9.340 9.410 5,627,744 -0.02(-0.25%)
Sep 23, 2005 9.433 9.502 9.126 9.433 5,765,676 +0.19(+2.06%)
Sep 22, 2005 9.227 9.305 9.144 9.243 5,535,895 +0.06(+0.64%)
Sep 21, 2005 9.023 9.367 9.069 9.185 9,521,715 +0.16(+1.79%)
Sep 20, 2005 9.243 9.370 8.960 9.023 16,148,439 -0.40(-4.29%)
Sep 19, 2005 9.492 9.646 9.391 9.427 5,748,948 -0.03(-0.32%)
Sep 16, 2005 9.419 9.521 9.413 9.457 5,537,789 +0.12(+1.27%)
Sep 15, 2005 9.378 9.478 9.323 9.338 3,819,165 +0.00(+0.02%)
Sep 14, 2005 9.433 9.470 9.326 9.337 5,579,453 -0.08(-0.87%)
Sep 13, 2005 9.464 9.524 9.395 9.419 4,878,115 -0.08(-0.85%)
Sep 12, 2005 9.726 9.726 9.425 9.500 8,560,611 -0.05(-0.50%)
Sep 09, 2005 9.321 9.566 9.227 9.547 5,201,008 +0.24(+2.59%)
Sep 08, 2005 9.235 9.368 9.202 9.307 3,822,005 +0.03(+0.34%)
Sep 07, 2005 9.291 9.432 9.239 9.275 9,329,810 +0.14(+1.56%)
Sep 06, 2005 9.297 9.297 9.077 9.132 6,041,856 -0.05(-0.59%)
Sep 02, 2005 9.227 9.237 9.093 9.186 7,077,765 +0.01(+0.16%)
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.