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

Nucor Corp (NY: NUE )

168.80 +0.13 (+0.08%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
Jun 30, 2005 8.028 8.028 7.618 7.630 12,215,196 -0.24(-3.08%)
Jun 29, 2005 8.011 8.081 7.847 7.872 7,378,625 -0.10(-1.26%)
Jun 28, 2005 7.994 8.103 7.912 7.973 8,023,780 +0.18(+2.36%)
Jun 27, 2005 7.782 7.921 7.744 7.789 7,871,909 +0.01(+0.15%)
Jun 24, 2005 7.939 8.053 7.760 7.777 11,032,811 -0.17(-2.11%)
Jun 23, 2005 8.270 8.279 7.897 7.944 12,414,304 -0.41(-4.96%)
Jun 22, 2005 8.473 8.538 8.321 8.359 7,769,665 -0.12(-1.38%)
Jun 21, 2005 8.571 8.740 8.449 8.476 16,607,513 -0.38(-4.25%)
Jun 20, 2005 9.003 9.040 8.807 8.852 6,657,235 -0.24(-2.63%)
Jun 17, 2005 9.107 9.190 9.015 9.092 8,190,002 +0.11(+1.23%)
Jun 16, 2005 8.889 9.083 8.816 8.981 11,056,129 +0.10(+1.15%)
Jun 15, 2005 8.720 8.898 8.571 8.879 10,095,572 +0.32(+3.71%)
Jun 14, 2005 8.601 8.633 8.496 8.561 5,911,630 -0.07(-0.85%)
Jun 13, 2005 8.560 8.724 8.486 8.635 7,417,490 +0.03(+0.39%)
Jun 10, 2005 8.521 8.682 8.504 8.601 7,724,223 -0.00(-0.04%)
Jun 09, 2005 8.667 8.714 8.464 8.605 9,247,423 -0.06(-0.73%)
Jun 08, 2005 8.801 8.869 8.655 8.668 8,198,074 -0.14(-1.59%)
Jun 07, 2005 8.720 8.941 8.680 8.809 8,953,546 -0.04(-0.42%)
Jun 06, 2005 9.031 9.073 8.829 8.846 7,512,260 -0.15(-1.71%)
Jun 03, 2005 9.128 9.242 8.954 9.000 5,766,335 -0.05(-0.50%)
Jun 02, 2005 8.951 9.239 8.951 9.045 6,498,189 -0.02(-0.26%)
Jun 01, 2005 8.822 9.130 8.822 9.068 7,180,714 +0.21(+2.38%)
May 31, 2005 8.904 8.904 8.792 8.857 8,859,672 -0.14(-1.52%)
May 27, 2005 9.048 9.152 8.931 8.995 9,645,936 +0.16(+1.80%)
May 26, 2005 8.622 8.841 8.596 8.836 10,068,665 +0.29(+3.39%)
May 25, 2005 8.613 8.613 8.302 8.546 12,934,494 -0.11(-1.26%)
May 24, 2005 8.742 8.785 8.642 8.655 6,651,555 -0.08(-0.94%)
May 23, 2005 8.615 8.822 8.586 8.737 6,701,183 +0.11(+1.22%)
May 20, 2005 8.672 8.777 8.570 8.632 6,999,544 -0.08(-0.86%)
May 19, 2005 8.819 8.821 8.632 8.707 7,482,663 -0.11(-1.29%)
May 18, 2005 8.513 8.964 8.491 8.821 13,029,862 +0.39(+4.64%)
May 17, 2005 8.170 8.471 8.165 8.429 10,745,211 +0.23(+2.84%)
May 16, 2005 7.994 8.215 7.869 8.197 8,505,405 +0.18(+2.19%)
May 13, 2005 8.162 8.290 7.881 8.021 16,956,100 -0.16(-1.94%)
May 12, 2005 8.677 8.677 8.011 8.180 19,932,544 -0.50(-5.72%)
May 11, 2005 8.571 8.705 8.418 8.677 9,136,509 +0.14(+1.69%)
May 10, 2005 8.769 8.780 8.498 8.533 11,333,863 -0.44(-4.90%)
May 09, 2005 8.931 9.056 8.816 8.973 6,305,360 +0.02(+0.24%)
May 06, 2005 8.898 8.995 8.864 8.951 6,859,332 +0.20(+2.31%)
May 05, 2005 8.836 8.914 8.658 8.749 6,982,803 -0.07(-0.74%)
May 04, 2005 8.580 8.906 8.571 8.814 7,760,995 +0.26(+3.03%)
May 03, 2005 8.429 8.655 8.424 8.555 8,686,275 +0.03(+0.29%)
May 02, 2005 8.546 8.563 8.392 8.530 8,302,411 -0.02(-0.20%)
Apr 29, 2005 8.446 8.546 8.267 8.546 11,881,557 +0.22(+2.67%)
Apr 28, 2005 8.362 8.628 8.314 8.324 11,733,273 -0.10(-1.21%)
Apr 27, 2005 8.630 8.647 8.252 8.426 13,466,642 -0.20(-2.36%)
Apr 26, 2005 8.931 9.013 8.610 8.630 11,400,232 -0.29(-3.28%)
Apr 25, 2005 8.981 9.117 8.886 8.923 9,359,533 +0.03(+0.38%)
Apr 22, 2005 8.898 9.118 8.764 8.889 8,738,892 -0.08(-0.84%)
Apr 21, 2005 8.856 9.030 8.448 8.964 14,770,106 +0.31(+3.53%)
Apr 20, 2005 8.909 8.909 8.657 8.658 8,616,020 -0.25(-2.82%)
Apr 19, 2005 8.688 8.958 8.688 8.909 11,544,630 +0.27(+3.10%)
Apr 18, 2005 8.237 8.742 8.220 8.642 16,619,770 +0.48(+5.90%)
Apr 15, 2005 8.361 8.555 8.085 8.160 18,943,584 -0.19(-2.22%)
Apr 14, 2005 8.530 8.645 8.237 8.346 22,850,092 -0.41(-4.66%)
Apr 13, 2005 9.352 9.374 8.730 8.754 17,546,546 -0.62(-6.62%)
Apr 12, 2005 9.199 9.416 9.123 9.374 12,919,546 +0.11(+1.23%)
Apr 11, 2005 9.244 9.366 9.152 9.260 7,930,505 +0.02(+0.18%)
Apr 08, 2005 9.416 9.464 9.212 9.244 11,886,640 -0.34(-3.54%)
Apr 07, 2005 9.684 9.739 9.485 9.583 7,260,237 -0.07(-0.76%)
Apr 06, 2005 9.533 9.749 9.500 9.657 7,553,816 -0.01(-0.14%)
Apr 05, 2005 9.809 9.926 9.617 9.670 7,923,031 -0.01(-0.05%)
Apr 04, 2005 9.759 9.819 9.507 9.675 8,433,057 -0.09(-0.94%)
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.