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

Nucor Corp (NY: NUE )

174.37 +4.57 (+2.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2005 10.60 10.74 10.33 10.43 7,681,472 -0.18(-1.66%)
Feb 25, 2005 10.32 10.69 10.32 10.60 6,951,412 +0.29(+2.79%)
Feb 24, 2005 9.943 10.34 9.939 10.31 9,000,482 +0.41(+4.17%)
Feb 23, 2005 9.909 9.985 9.781 9.901 6,519,116 +0.18(+1.89%)
Feb 22, 2005 10.03 10.29 9.647 9.717 9,576,279 -0.36(-3.57%)
Feb 18, 2005 9.893 10.18 9.861 10.08 6,693,111 +0.25(+2.52%)
Feb 17, 2005 10.02 10.05 9.802 9.829 6,583,093 -0.15(-1.52%)
Feb 16, 2005 9.500 10.06 9.490 9.981 12,390,387 +0.49(+5.18%)
Feb 15, 2005 9.717 9.759 9.449 9.490 6,980,411 -0.13(-1.37%)
Feb 14, 2005 9.560 9.774 9.550 9.622 6,113,727 +0.10(+1.09%)
Feb 11, 2005 9.456 9.570 9.316 9.518 5,054,811 +0.06(+0.67%)
Feb 10, 2005 9.274 9.506 9.194 9.454 5,232,393 +0.24(+2.60%)
Feb 09, 2005 9.563 9.573 9.190 9.215 6,778,015 -0.32(-3.38%)
Feb 08, 2005 9.531 9.603 9.433 9.538 5,331,947 +0.01(+0.09%)
Feb 07, 2005 9.533 9.724 9.466 9.530 8,592,402 +0.07(+0.76%)
Feb 04, 2005 9.533 9.632 9.148 9.458 9,710,811 -0.07(-0.77%)
Feb 03, 2005 9.324 9.755 9.132 9.531 10,445,953 +0.07(+0.76%)
Feb 02, 2005 9.411 9.491 9.347 9.459 5,514,013 +0.09(+0.96%)
Feb 01, 2005 9.434 9.501 9.245 9.369 7,879,981 -0.02(-0.25%)
Jan 31, 2005 8.872 9.630 8.867 9.393 15,163,238 +0.21(+2.30%)
Jan 28, 2005 9.140 9.257 9.071 9.182 10,186,157 +0.09(+1.01%)
Jan 27, 2005 8.898 9.142 8.809 9.090 16,086,127 +0.23(+2.64%)
Jan 26, 2005 8.934 9.045 8.633 8.856 11,466,302 -0.03(-0.38%)
Jan 25, 2005 8.764 9.061 8.764 8.889 11,219,959 +0.32(+3.77%)
Jan 24, 2005 8.697 8.804 8.558 8.566 4,560,930 -0.07(-0.76%)
Jan 21, 2005 8.538 8.824 8.538 8.632 6,132,860 +0.14(+1.61%)
Jan 20, 2005 8.622 8.622 8.453 8.494 4,997,411 -0.13(-1.51%)
Jan 19, 2005 8.672 8.744 8.588 8.625 4,556,146 -0.06(-0.69%)
Jan 18, 2005 8.596 8.829 8.515 8.685 5,982,782 -0.06(-0.71%)
Jan 14, 2005 8.697 8.814 8.632 8.747 9,089,871 +0.32(+3.75%)
Jan 13, 2005 8.245 8.546 8.160 8.431 12,218,485 +0.20(+2.40%)
Jan 12, 2005 8.130 8.234 7.896 8.234 10,718,305 +0.15(+1.80%)
Jan 11, 2005 8.349 8.349 7.869 8.088 10,856,424 -0.26(-3.12%)
Jan 10, 2005 8.329 8.456 8.279 8.349 5,862,600 +0.10(+1.20%)
Jan 07, 2005 8.371 8.454 8.128 8.250 7,489,240 +0.02(+0.26%)
Jan 06, 2005 8.309 8.312 8.036 8.229 11,257,030 -0.08(-0.97%)
Jan 05, 2005 8.504 8.622 8.254 8.309 5,899,074 -0.07(-0.88%)
Jan 04, 2005 8.439 8.660 8.322 8.382 9,241,444 -0.06(-0.65%)
Jan 03, 2005 8.780 8.814 8.431 8.438 9,183,745 -0.32(-3.61%)
Dec 31, 2004 8.595 8.891 8.593 8.754 8,305,699 +0.16(+1.87%)
Dec 30, 2004 9.015 9.090 8.479 8.593 16,561,473 -0.58(-6.36%)
Dec 29, 2004 9.190 9.247 9.073 9.177 2,680,772 -0.04(-0.38%)
Dec 28, 2004 9.040 9.220 9.031 9.212 2,403,935 +0.19(+2.09%)
Dec 27, 2004 9.081 9.277 8.986 9.023 3,833,859 +0.02(+0.19%)
Dec 23, 2004 9.031 9.073 8.966 9.006 2,218,281 -0.02(-0.22%)
Dec 22, 2004 9.232 9.240 8.931 9.026 3,643,721 -0.12(-1.26%)
Dec 21, 2004 8.881 9.264 8.814 9.142 7,004,328 +0.35(+4.02%)
Dec 20, 2004 8.911 8.986 8.729 8.789 5,739,728 -0.05(-0.51%)
Dec 17, 2004 8.714 8.906 8.712 8.834 4,680,813 +0.01(+0.13%)
Dec 16, 2004 8.948 9.001 8.730 8.822 5,612,072 -0.13(-1.40%)
Dec 15, 2004 8.642 8.963 8.593 8.948 6,150,200 +0.31(+3.56%)
Dec 14, 2004 8.755 8.755 8.561 8.640 6,715,832 -0.06(-0.63%)
Dec 13, 2004 8.530 8.762 8.493 8.695 8,198,971 +0.33(+4.00%)
Dec 10, 2004 8.454 8.461 8.287 8.361 5,122,077 +0.07(+0.89%)
Dec 09, 2004 8.132 8.334 8.026 8.287 7,181,611 +0.16(+1.91%)
Dec 08, 2004 8.111 8.148 7.919 8.132 11,354,790 -0.12(-1.48%)
Dec 07, 2004 8.498 8.498 8.249 8.254 6,547,517 -0.24(-2.87%)
Dec 06, 2004 8.610 8.610 8.397 8.498 7,949,041 -0.17(-1.99%)
Dec 03, 2004 8.433 8.709 8.369 8.670 9,851,023 +0.25(+3.00%)
Dec 02, 2004 8.722 8.729 8.172 8.418 10,507,837 -0.33(-3.75%)
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.