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

Nucor Corp (NY: NUE )

173.92 +3.40 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2005 19.28 9.955 9.641 9.866 5,828,220 +0.21(+2.13%)
Sep 29, 2005 9.730 9.834 9.617 9.660 4,451,809 -0.09(-0.88%)
Sep 28, 2005 9.750 9.849 9.687 9.745 4,018,318 -0.01(-0.09%)
Sep 27, 2005 9.868 9.908 9.617 9.754 5,597,722 -0.18(-1.82%)
Sep 26, 2005 9.981 10.16 9.861 9.934 5,330,452 -0.03(-0.25%)
Sep 23, 2005 9.960 10.03 9.635 9.960 5,461,097 +0.20(+2.06%)
Sep 22, 2005 9.742 9.824 9.653 9.759 5,243,455 +0.06(+0.64%)
Sep 21, 2005 9.526 9.889 9.575 9.697 9,018,719 +0.17(+1.79%)
Sep 20, 2005 9.759 9.893 9.459 9.526 15,295,379 -0.43(-4.28%)
Sep 19, 2005 10.02 10.18 9.914 9.953 5,445,253 -0.03(-0.32%)
Sep 16, 2005 9.944 10.05 9.938 9.985 5,245,249 +0.13(+1.27%)
Sep 15, 2005 9.901 10.01 9.842 9.859 3,617,413 +0.00(+0.02%)
Sep 14, 2005 9.960 9.998 9.846 9.858 5,284,711 -0.09(-0.87%)
Sep 13, 2005 9.991 10.05 9.919 9.944 4,620,423 -0.09(-0.85%)
Sep 12, 2005 10.27 10.27 9.951 10.03 8,108,386 -0.05(-0.50%)
Sep 09, 2005 9.841 10.10 9.742 10.08 4,926,258 +0.25(+2.59%)
Sep 08, 2005 9.750 9.891 9.715 9.826 3,620,103 +0.03(+0.34%)
Sep 07, 2005 9.809 9.958 9.754 9.792 8,836,951 +0.15(+1.56%)
Sep 06, 2005 9.816 9.816 9.583 9.642 5,722,687 -0.06(-0.59%)
Sep 02, 2005 9.742 9.752 9.600 9.699 6,703,873 +0.02(+0.16%)
Sep 01, 2005 9.446 9.759 9.546 9.684 7,850,683 +0.24(+2.51%)
Aug 31, 2005 9.230 9.475 9.210 9.446 6,004,606 +0.22(+2.34%)
Aug 30, 2005 9.306 9.332 9.150 9.230 6,565,754 -0.08(-0.81%)
Aug 29, 2005 9.306 9.352 8.926 9.306 7,202,239 +0.33(+3.67%)
Aug 26, 2005 9.087 9.113 8.769 8.976 6,990,277 -0.11(-1.21%)
Aug 25, 2005 8.948 9.162 8.948 9.087 4,568,404 +0.14(+1.59%)
Aug 24, 2005 9.041 9.078 8.893 8.944 6,643,782 -0.17(-1.89%)
Aug 23, 2005 9.332 9.342 9.005 9.117 7,163,673 -0.22(-2.40%)
Aug 22, 2005 9.282 9.478 9.281 9.341 5,315,803 +0.14(+1.51%)
Aug 19, 2005 9.265 9.324 9.158 9.202 6,469,190 -0.01(-0.05%)
Aug 18, 2005 9.404 9.453 9.182 9.207 6,359,173 -0.27(-2.88%)
Aug 17, 2005 9.438 9.617 9.409 9.480 6,309,545 +0.04(+0.44%)
Aug 16, 2005 9.759 9.789 9.433 9.438 5,613,567 -0.36(-3.64%)
Aug 15, 2005 9.724 9.868 9.633 9.794 4,064,955 +0.07(+0.72%)
Aug 12, 2005 9.784 9.834 9.575 9.724 3,931,619 -0.06(-0.62%)
Aug 11, 2005 9.707 9.943 9.615 9.784 5,737,037 +0.10(+1.00%)
Aug 10, 2005 9.551 9.916 9.533 9.687 7,990,297 +0.16(+1.63%)
Aug 09, 2005 9.645 9.652 9.490 9.531 4,427,295 -0.01(-0.12%)
Aug 08, 2005 9.413 9.669 9.413 9.543 7,948,144 +0.17(+1.80%)
Aug 05, 2005 9.475 9.597 9.255 9.374 4,933,732 -0.14(-1.49%)
Aug 04, 2005 9.575 9.617 9.463 9.516 4,490,375 -0.08(-0.87%)
Aug 03, 2005 9.772 9.909 9.575 9.600 6,755,294 -0.17(-1.76%)
Aug 02, 2005 9.449 9.831 9.449 9.772 9,220,816 +0.46(+4.96%)
Aug 01, 2005 9.272 9.332 9.177 9.311 3,574,063 +0.04(+0.40%)
Jul 29, 2005 9.383 9.383 9.232 9.274 6,003,709 -0.13(-1.33%)
Jul 28, 2005 9.281 9.423 9.265 9.399 6,221,651 +0.18(+1.90%)
Jul 27, 2005 9.289 9.341 9.092 9.224 7,742,758 -0.07(-0.70%)
Jul 26, 2005 9.078 9.416 8.866 9.289 11,097,984 +0.21(+2.28%)
Jul 25, 2005 9.260 9.346 9.060 9.081 6,743,934 -0.17(-1.84%)
Jul 22, 2005 9.291 9.446 9.140 9.252 10,960,761 +0.16(+1.78%)
Jul 21, 2005 8.864 9.185 8.847 9.090 14,072,334 +0.08(+0.93%)
Jul 20, 2005 8.561 9.071 8.550 9.006 13,030,460 +0.38(+4.46%)
Jul 19, 2005 8.371 8.680 8.254 8.622 10,954,483 +0.28(+3.31%)
Jul 18, 2005 8.270 8.414 8.195 8.346 6,545,723 +0.03(+0.34%)
Jul 15, 2005 8.379 8.399 8.215 8.317 7,512,260 +0.03(+0.36%)
Jul 14, 2005 8.530 8.563 8.284 8.287 8,114,066 -0.16(-1.94%)
Jul 13, 2005 8.279 8.474 8.272 8.451 6,629,133 +0.09(+1.06%)
Jul 12, 2005 8.396 8.453 8.270 8.362 9,830,992 -0.08(-0.99%)
Jul 11, 2005 8.212 8.471 8.212 8.446 8,396,583 +0.22(+2.73%)
Jul 08, 2005 8.111 8.237 8.076 8.222 9,958,050 +0.14(+1.70%)
Jul 07, 2005 7.978 8.106 7.896 8.085 13,861,568 +0.08(+1.00%)
Jul 06, 2005 7.969 8.148 7.832 8.004 9,036,955 +0.07(+0.86%)
Jul 05, 2005 7.762 7.944 7.742 7.936 7,481,467 +0.17(+2.22%)
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.