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

Nucor Corp (NY: NUE )

170.16 +1.49 (+0.88%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 2, 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 28, 2004 2.791 2.791 2.733 2.753 9,835,178 -0.05(-1.72%)
May 27, 2004 2.724 2.811 2.690 2.801 10,625,029 +0.10(+3.72%)
May 26, 2004 2.709 2.723 2.693 2.701 6,839,003 -0.02(-0.80%)
May 25, 2004 2.658 2.723 2.640 2.723 9,922,474 +0.06(+2.42%)
May 24, 2004 2.676 2.716 2.648 2.658 9,850,724 +0.05(+1.97%)
May 21, 2004 2.603 2.636 2.592 2.607 6,704,471 +0.06(+2.43%)
May 20, 2004 2.548 2.584 2.517 2.545 5,280,227 -0.00(-0.13%)
May 19, 2004 2.561 2.615 2.545 2.548 14,085,788 +0.00(+0.00%)
May 18, 2004 2.394 2.598 2.379 2.548 15,857,423 +0.15(+6.46%)
May 17, 2004 2.413 2.469 2.357 2.394 5,934,351 -0.03(-1.09%)
May 14, 2004 2.462 2.474 2.412 2.420 6,485,633 -0.04(-1.72%)
May 13, 2004 2.479 2.480 2.427 2.462 6,596,846 -0.02(-0.71%)
May 12, 2004 2.454 2.489 2.387 2.480 7,818,993 +0.01(+0.27%)
May 11, 2004 2.450 2.492 2.450 2.473 5,140,314 +0.03(+1.37%)
May 10, 2004 2.408 2.461 2.371 2.440 11,206,805 +0.03(+1.06%)
May 07, 2004 2.517 2.528 2.413 2.414 8,371,471 -0.12(-4.67%)
May 06, 2004 2.578 2.578 2.507 2.533 7,184,600 -0.05(-1.99%)
May 05, 2004 2.557 2.586 2.548 2.584 7,383,708 +0.03(+1.06%)
May 04, 2004 2.496 2.578 2.496 2.557 10,372,707 +0.08(+3.10%)
May 03, 2004 2.486 2.509 2.425 2.480 13,724,046 -0.00(-0.15%)
Apr 30, 2004 2.523 2.551 2.480 2.484 9,544,589 -0.02(-0.78%)
Apr 29, 2004 2.571 2.590 2.475 2.503 14,208,361 -0.07(-2.59%)
Apr 28, 2004 2.700 2.700 2.559 2.570 15,738,437 -0.13(-4.82%)
Apr 27, 2004 2.731 2.772 2.700 2.700 13,409,541 -0.03(-1.13%)
Apr 26, 2004 2.761 2.770 2.714 2.731 4,613,547 -0.03(-1.09%)
Apr 23, 2004 2.739 2.762 2.726 2.761 6,917,330 -0.02(-0.78%)
Apr 22, 2004 2.760 2.812 2.691 2.783 17,168,062 +0.12(+4.49%)
Apr 21, 2004 2.661 2.668 2.600 2.663 6,045,564 +0.00(+0.06%)
Apr 20, 2004 2.727 2.727 2.658 2.661 3,525,931 -0.07(-2.42%)
Apr 19, 2004 2.715 2.727 2.699 2.727 4,244,032 +0.01(+0.28%)
Apr 16, 2004 2.688 2.724 2.650 2.720 7,299,999 +0.03(+1.18%)
Apr 15, 2004 2.633 2.709 2.633 2.688 6,349,307 +0.05(+1.76%)
Apr 14, 2004 2.664 2.664 2.610 2.642 7,920,639 -0.02(-0.83%)
Apr 13, 2004 2.746 2.746 2.653 2.664 5,775,304 -0.09(-3.13%)
Apr 12, 2004 2.724 2.760 2.709 2.750 2,998,566 +0.03(+0.95%)
Apr 08, 2004 2.728 2.745 2.710 2.724 6,609,402 +0.00(+0.08%)
Apr 07, 2004 2.701 2.726 2.678 2.722 9,868,063 +0.02(+0.68%)
Apr 06, 2004 2.613 2.704 2.602 2.704 6,571,733 +0.09(+3.52%)
Apr 05, 2004 2.590 2.629 2.584 2.612 4,106,511 +0.02(+0.74%)
Apr 02, 2004 2.569 2.597 2.557 2.592 7,996,575 +0.05(+2.16%)
Apr 01, 2004 2.571 2.571 2.530 2.538 7,136,767 -0.03(-1.28%)
Mar 31, 2004 2.638 2.643 2.568 2.571 6,647,669 -0.05(-1.79%)
Mar 30, 2004 2.590 2.632 2.580 2.617 4,455,696 +0.02(+0.77%)
Mar 29, 2004 2.592 2.632 2.590 2.597 3,693,946 +0.01(+0.19%)
Mar 26, 2004 2.566 2.610 2.561 2.592 7,188,786 +0.03(+1.01%)
Mar 25, 2004 2.530 2.567 2.494 2.566 7,821,983 +0.07(+2.73%)
Mar 24, 2004 2.594 2.605 2.491 2.498 9,022,007 -0.10(-3.68%)
Mar 23, 2004 2.592 2.643 2.579 2.594 12,166,466 +0.06(+2.34%)
Mar 22, 2004 2.604 2.607 2.521 2.534 8,417,511 -0.07(-2.65%)
Mar 19, 2004 2.571 2.617 2.566 2.603 15,464,590 +0.17(+7.20%)
Mar 18, 2004 2.421 2.435 2.376 2.428 3,765,099 -0.00(-0.10%)
Mar 17, 2004 2.369 2.440 2.367 2.431 5,566,630 +0.07(+3.03%)
Mar 16, 2004 2.379 2.398 2.336 2.359 4,452,706 +0.01(+0.28%)
Mar 15, 2004 2.421 2.421 2.351 2.353 4,425,202 -0.07(-2.95%)
Mar 12, 2004 2.373 2.424 2.373 2.424 5,155,860 +0.08(+3.26%)
Mar 11, 2004 2.341 2.415 2.340 2.348 8,109,582 +0.00(+0.09%)
Mar 10, 2004 2.467 2.483 2.336 2.346 7,761,593 -0.11(-4.59%)
Mar 09, 2004 2.517 2.521 2.447 2.459 7,478,777 -0.04(-1.72%)
Mar 08, 2004 2.588 2.620 2.498 2.502 6,743,934 -0.09(-3.34%)
Mar 05, 2004 2.634 2.640 2.398 2.588 14,523,465 -0.12(-4.55%)
Mar 04, 2004 2.699 2.714 2.677 2.711 2,933,393 +0.01(+0.31%)
Mar 03, 2004 2.730 2.730 2.666 2.703 5,459,603 -0.03(-1.12%)
Mar 02, 2004 2.738 2.784 2.704 2.734 9,429,788 -0.00(-0.15%)
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.