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

Nucor Corp (NY: NUE )

174.47 +0.10 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 145.13 149.60 144.31 144.43 3,058,566 -0.80(-0.55%)
Mar 30, 2022 146.81 148.28 143.36 145.22 2,220,687 -0.51(-0.35%)
Mar 29, 2022 144.68 145.84 139.98 145.74 3,471,679 -3.24(-2.18%)
Mar 28, 2022 150.64 151.35 145.90 148.98 2,510,295 -3.65(-2.39%)
Mar 25, 2022 147.47 152.70 146.86 152.63 3,640,338 +3.97(+2.67%)
Mar 24, 2022 143.20 149.42 142.76 148.66 4,095,225 +6.18(+4.34%)
Mar 23, 2022 139.44 144.43 139.34 142.49 3,558,256 +3.04(+2.18%)
Mar 22, 2022 139.12 142.60 137.62 139.44 3,031,102 +1.21(+0.88%)
Mar 21, 2022 133.51 140.05 133.51 138.23 3,950,080 +6.38(+4.84%)
Mar 18, 2022 130.91 131.91 127.85 131.85 6,816,014 +1.19(+0.91%)
Mar 17, 2022 129.81 131.91 125.93 130.66 4,120,154 -0.17(-0.13%)
Mar 16, 2022 132.46 136.33 127.65 130.84 2,938,168 -0.40(-0.30%)
Mar 15, 2022 125.26 131.58 124.61 131.23 3,074,602 +3.36(+2.63%)
Mar 14, 2022 131.24 132.06 125.21 127.87 3,285,884 -3.10(-2.37%)
Mar 11, 2022 128.49 133.87 126.98 130.97 2,770,902 +1.64(+1.27%)
Mar 10, 2022 125.94 129.95 129.33 2,779,001 +3.44(+2.73%)
Mar 09, 2022 122.89 127.07 122.02 125.90 3,974,278 +3.92(+3.22%)
Mar 08, 2022 126.63 127.61 121.63 121.97 3,709,729 -5.75(-4.50%)
Mar 07, 2022 133.31 134.33 126.13 127.73 3,738,518 -6.60(-4.92%)
Mar 04, 2022 131.58 134.50 130.09 134.33 2,875,504 +1.15(+0.87%)
Mar 03, 2022 134.98 135.81 131.36 133.18 3,493,112 -0.46(-0.35%)
Mar 02, 2022 128.87 134.73 126.32 133.64 3,810,603 +6.79(+5.35%)
Mar 01, 2022 128.76 132.62 124.29 126.86 3,886,588 -0.60(-0.47%)
Feb 28, 2022 124.74 130.13 124.14 127.46 4,208,661 +1.52(+1.21%)
Feb 25, 2022 117.86 126.37 121.29 125.94 4,876,852 +8.86(+7.57%)
Feb 24, 2022 110.08 117.44 108.63 117.08 3,033,112 +2.83(+2.48%)
Feb 23, 2022 116.09 117.30 113.51 114.25 2,455,033 -0.71(-0.62%)
Feb 22, 2022 118.85 121.01 114.44 114.95 4,358,035 -4.09(-3.43%)
Feb 18, 2022 119.04 0 +1.93(+1.65%)
Feb 17, 2022 117.66 119.67 116.49 117.11 2,262,145 -1.66(-1.40%)
Feb 16, 2022 117.11 120.45 116.81 118.78 2,003,829 +1.05(+0.89%)
Feb 15, 2022 113.92 118.17 113.30 117.73 2,008,286 +4.10(+3.60%)
Feb 14, 2022 115.23 116.16 112.83 113.64 2,425,124 -1.03(-0.90%)
Feb 11, 2022 115.27 118.24 114.12 114.66 3,412,719 -3.08(-2.62%)
Feb 10, 2022 114.81 119.46 114.29 117.74 3,386,721 +1.46(+1.26%)
Feb 09, 2022 111.97 116.53 111.59 116.28 4,198,551 +4.37(+3.90%)
Feb 08, 2022 108.65 113.15 108.29 111.91 4,410,480 +4.31(+4.00%)
Feb 07, 2022 109.25 109.98 105.75 107.60 2,491,720 -0.14(-0.13%)
Feb 04, 2022 109.00 110.72 106.65 107.74 3,463,702 -0.96(-0.88%)
Feb 03, 2022 107.89 108.70 3,565,630 +0.26(+0.24%)
Feb 02, 2022 104.10 109.18 102.67 108.44 4,570,514 +4.38(+4.21%)
Feb 01, 2022 100.14 104.26 100.14 104.06 4,678,497 +5.87(+5.98%)
Jan 31, 2022 96.24 98.19 5,780,050 +1.56(+1.61%)
Jan 28, 2022 94.80 97.40 93.63 96.63 6,070,706 +2.95(+3.15%)
Jan 27, 2022 94.17 95.88 92.30 93.68 5,656,895 +3.58(+3.98%)
Jan 26, 2022 92.49 92.99 89.22 90.10 3,701,361 -1.11(-1.22%)
Jan 25, 2022 90.16 92.40 89.31 91.21 3,511,205 -1.08(-1.18%)
Jan 24, 2022 87.38 92.88 85.70 92.29 6,654,479 +2.19(+2.43%)
Jan 21, 2022 95.59 95.65 89.95 90.11 5,979,653 -7.06(-7.27%)
Jan 20, 2022 100.22 103.14 96.87 97.17 4,208,138 -3.79(-3.75%)
Jan 19, 2022 105.07 105.47 100.34 100.95 2,831,052 -2.37(-2.30%)
Jan 18, 2022 105.01 105.30 102.05 103.32 3,158,371 -3.99(-3.72%)
Jan 14, 2022 107.31 0 -1.84(-1.69%)
Jan 13, 2022 110.39 112.49 108.74 109.15 2,400,788 -1.94(-1.74%)
Jan 12, 2022 109.22 111.69 107.90 111.09 2,961,958 +3.76(+3.50%)
Jan 11, 2022 106.52 107.40 104.02 107.33 4,392,365 -0.99(-0.91%)
Jan 10, 2022 110.39 111.47 106.97 108.32 3,147,743 -2.50(-2.25%)
Jan 07, 2022 113.78 114.02 109.91 110.82 3,636,201 -2.09(-1.85%)
Jan 06, 2022 119.69 120.06 112.74 112.91 4,765,489 -5.93(-4.99%)
Jan 05, 2022 114.64 122.66 114.46 118.84 7,974,523 +5.47(+4.83%)
Jan 04, 2022 110.46 114.09 109.11 113.37 3,017,614 +3.90(+3.56%)
Jan 03, 2022 111.25 114.50 108.83 109.46 2,316,635 -1.07(-0.97%)
Dec 31, 2021 110.36 111.02 108.95 110.54 1,341,518 +0.29(+0.26%)
Dec 30, 2021 111.03 112.93 110.07 110.25 1,390,587 -0.52(-0.47%)
Dec 29, 2021 110.78 111.42 109.19 110.77 1,117,433 +0.42(+0.38%)
Dec 28, 2021 110.19 111.60 108.96 110.35 1,581,312 -2.12(-1.89%)
Dec 27, 2021 110.61 112.79 109.46 112.47 1,608,296 +2.27(+2.06%)
Dec 23, 2021 109.63 110.78 108.60 110.20 1,236,204 +0.64(+0.58%)
Dec 22, 2021 108.72 110.15 107.98 109.57 1,136,379 +1.08(+1.00%)
Dec 21, 2021 108.21 109.17 106.94 108.49 2,607,786 +1.34(+1.25%)
Dec 20, 2021 111.40 112.54 106.20 107.15 3,368,362 -6.62(-5.82%)
Dec 17, 2021 109.66 114.44 108.38 113.77 7,375,622 +3.95(+3.60%)
Dec 16, 2021 107.27 111.77 107.16 109.82 5,138,399 +5.48(+5.25%)
Dec 15, 2021 108.94 110.39 99.66 104.34 8,988,209 -9.83(-8.61%)
Dec 14, 2021 111.34 116.70 110.49 114.17 3,807,880 +2.77(+2.48%)
Dec 13, 2021 109.91 112.38 107.41 111.41 2,685,293 +2.26(+2.07%)
Dec 10, 2021 110.06 110.58 106.39 109.15 1,960,242 +0.31(+0.28%)
Dec 09, 2021 107.77 109.19 105.43 108.84 2,040,716 +0.08(+0.07%)
Dec 08, 2021 111.21 111.34 108.22 108.77 1,784,648 -1.16(-1.05%)
Dec 07, 2021 109.45 111.43 108.75 109.92 2,591,487 +3.63(+3.42%)
Dec 06, 2021 108.11 109.11 106.16 106.29 3,198,851 -0.25(-0.23%)
Dec 03, 2021 104.94 108.47 104.38 106.54 4,367,752 +2.83(+2.73%)
Dec 02, 2021 101.66 105.55 101.37 103.70 3,038,473 +2.77(+2.74%)
Dec 01, 2021 104.36 106.81 100.87 100.94 4,469,423 -1.51(-1.48%)
Nov 30, 2021 107.22 108.52 102.04 102.45 7,135,080 -5.60(-5.18%)
Nov 29, 2021 111.24 112.81 107.99 108.05 2,958,710 -1.84(-1.68%)
Nov 26, 2021 106.42 111.26 105.33 109.89 2,930,953 -1.75(-1.56%)
Nov 24, 2021 115.12 116.31 111.45 111.64 2,747,816 -3.46(-3.01%)
Nov 23, 2021 115.50 117.68 113.06 115.10 3,974,221 -0.28(-0.24%)
Nov 22, 2021 109.69 117.12 109.69 115.38 5,278,551 +6.58(+6.04%)
Nov 19, 2021 107.38 110.21 106.70 108.80 2,986,913 +1.11(+1.03%)
Nov 18, 2021 105.38 108.25 107.55 107.69 2,686,721 +2.50(+2.37%)
Nov 17, 2021 106.98 108.16 105.15 105.20 2,939,491 -2.50(-2.32%)
Nov 16, 2021 106.16 108.84 105.23 107.69 3,258,464 +1.68(+1.58%)
Nov 15, 2021 107.41 108.11 104.63 106.02 3,698,718 -2.20(-2.03%)
Nov 12, 2021 109.18 110.76 107.98 108.22 3,123,592 -1.09(-1.00%)
Nov 11, 2021 108.01 111.51 107.98 109.31 3,422,206 +2.90(+2.73%)
Nov 10, 2021 107.61 106.40 3,329,949 -2.93(-2.68%)
Nov 09, 2021 110.17 110.91 107.91 109.33 3,285,817 -2.74(-2.44%)
Nov 08, 2021 113.84 115.04 111.07 112.07 4,354,789 +3.89(+3.60%)
Nov 05, 2021 108.33 111.43 107.38 108.18 3,247,296 +0.39(+0.36%)
Nov 04, 2021 106.33 109.99 106.25 107.79 3,688,940 +1.50(+1.41%)
Nov 03, 2021 103.46 106.99 102.68 106.30 3,256,724 +2.92(+2.83%)
Nov 02, 2021 103.89 104.45 102.41 103.38 3,419,367 -1.93(-1.83%)
Nov 01, 2021 108.82 104.97 102.97 105.30 4,721,114 -2.34(-2.18%)
Oct 29, 2021 107.26 110.77 106.77 107.65 5,569,355 +2.18(+2.07%)
Oct 28, 2021 105.11 107.23 104.88 105.47 3,100,602 +1.15(+1.10%)
Oct 27, 2021 105.78 109.21 103.75 104.32 3,276,130 -3.11(-2.90%)
Oct 26, 2021 105.81 107.44 5,850,009 +1.94(+1.84%)
Oct 25, 2021 99.44 106.05 98.56 105.50 4,673,769 +6.84(+6.93%)
Oct 22, 2021 98.48 100.19 97.19 98.66 3,290,361 +0.25(+0.25%)
Oct 21, 2021 96.64 98.79 94.49 98.41 4,644,610 -2.98(-2.94%)
Oct 20, 2021 99.20 102.73 98.34 101.39 3,794,643 +1.79(+1.80%)
Oct 19, 2021 98.64 99.76 97.05 99.60 2,271,766 +0.74(+0.75%)
Oct 18, 2021 95.90 99.00 95.26 98.85 2,786,930 +0.72(+0.74%)
Oct 15, 2021 99.09 100.64 98.01 98.13 2,581,825 +0.53(+0.54%)
Oct 14, 2021 97.82 100.10 97.06 97.60 2,476,942 +0.86(+0.89%)
Oct 13, 2021 96.64 97.14 95.00 96.74 2,793,959 +0.71(+0.74%)
Oct 12, 2021 95.45 97.24 94.82 96.03 2,274,901 +0.94(+0.99%)
Oct 11, 2021 96.37 98.24 95.03 95.08 2,464,520 +0.63(+0.66%)
Oct 08, 2021 95.56 96.53 94.03 94.46 2,539,488 -0.94(-0.99%)
Oct 07, 2021 94.91 97.21 94.40 95.40 3,350,791 +2.85(+3.08%)
Oct 06, 2021 91.96 93.87 90.71 92.55 3,519,202 -2.61(-2.75%)
Oct 05, 2021 93.95 95.68 92.75 95.16 2,503,148 +1.85(+1.98%)
Oct 04, 2021 94.49 96.02 92.50 93.31 3,187,241 -0.84(-0.89%)
Oct 01, 2021 94.91 95.58 90.44 94.15 4,966,808 -0.81(-0.85%)
Sep 30, 2021 97.10 98.09 94.92 94.96 2,640,202 -1.25(-1.30%)
Sep 29, 2021 99.98 100.87 95.56 96.21 2,458,204 -2.63(-2.66%)
Sep 28, 2021 99.37 100.18 96.48 98.84 2,515,908 -0.96(-0.96%)
Sep 27, 2021 96.65 100.06 96.65 99.80 2,952,838 +2.88(+2.97%)
Sep 24, 2021 94.84 98.79 94.45 96.92 3,494,980 +1.46(+1.53%)
Sep 23, 2021 93.68 97.42 93.68 95.46 4,147,434 +2.13(+2.28%)
Sep 22, 2021 94.59 96.43 93.14 93.33 3,844,341 +0.93(+1.01%)
Sep 21, 2021 93.93 94.01 89.63 92.40 4,621,094 -0.64(-0.69%)
Sep 20, 2021 93.94 94.91 90.68 93.04 6,796,504 -7.69(-7.64%)
Sep 17, 2021 104.63 104.75 99.92 100.73 7,817,609 -4.73(-4.49%)
Sep 16, 2021 104.53 106.12 103.33 105.47 3,440,768 +0.18(+0.17%)
Sep 15, 2021 103.73 105.50 102.88 105.28 3,398,098 +3.29(+3.23%)
Sep 14, 2021 105.12 105.32 101.62 101.99 2,969,008 -2.88(-2.75%)
Sep 13, 2021 108.84 109.14 102.60 104.87 3,631,029 -2.93(-2.72%)
Sep 10, 2021 109.01 111.61 107.66 107.80 2,384,764 -0.31(-0.28%)
Sep 09, 2021 107.88 108.90 106.91 108.11 1,782,556 +0.38(+0.35%)
Sep 08, 2021 109.59 109.64 107.20 107.73 2,405,934 -2.48(-2.25%)
Sep 07, 2021 109.48 111.67 109.28 110.21 3,041,258 +0.68(+0.62%)
Sep 03, 2021 111.40 111.80 109.39 109.53 1,959,550 -1.18(-1.07%)
Sep 02, 2021 112.03 112.64 110.12 110.71 2,120,202 -0.94(-0.84%)
Sep 01, 2021 112.16 112.72 108.86 111.65 3,298,665 -1.25(-1.11%)
Aug 31, 2021 115.96 116.20 111.70 112.90 3,686,973 -3.34(-2.88%)
Aug 30, 2021 116.31 118.51 114.91 116.24 3,166,735 +1.14(+0.99%)
Aug 27, 2021 114.31 116.39 114.28 115.10 2,530,375 +1.72(+1.52%)
Aug 26, 2021 115.89 116.81 113.36 113.38 2,385,878 -1.82(-1.58%)
Aug 25, 2021 118.24 118.95 114.94 115.20 3,605,534 -3.16(-2.67%)
Aug 24, 2021 118.80 120.97 117.64 118.36 2,577,202 +3.28(+2.85%)
Aug 23, 2021 113.41 116.41 112.61 115.08 2,695,725 +3.27(+2.93%)
Aug 20, 2021 113.31 114.52 111.11 111.80 2,990,399 -0.97(-0.86%)
Aug 19, 2021 112.12 113.89 111.36 112.77 3,579,853 -3.21(-2.77%)
Aug 18, 2021 113.82 118.33 113.23 115.98 2,931,528 +1.15(+1.00%)
Aug 17, 2021 118.31 119.45 112.94 114.83 4,498,612 -4.52(-3.79%)
Aug 16, 2021 119.15 119.58 114.67 119.35 4,276,882 -1.82(-1.50%)
Aug 13, 2021 119.39 123.70 119.34 121.17 4,944,758 +0.89(+0.74%)
Aug 12, 2021 117.23 120.98 115.54 120.28 5,431,296 +2.42(+2.05%)
Aug 11, 2021 117.10 119.06 114.04 117.85 9,681,509 +4.44(+3.91%)
Aug 10, 2021 103.81 114.22 103.78 113.42 8,629,211 +9.91(+9.58%)
Aug 09, 2021 99.56 104.32 99.35 103.51 4,976,124 +3.33(+3.33%)
Aug 06, 2021 99.01 101.03 98.47 100.17 2,778,457 +2.69(+2.76%)
Aug 05, 2021 100.35 101.55 97.35 97.49 5,362,354 -3.26(-3.23%)
Aug 04, 2021 101.80 102.43 100.61 100.74 2,603,274 -1.70(-1.66%)
Aug 03, 2021 98.23 102.51 97.48 102.44 3,667,738 +4.41(+4.50%)
Aug 02, 2021 100.55 101.72 97.70 98.03 3,677,268 -1.86(-1.87%)
Jul 30, 2021 98.67 100.81 98.09 99.90 4,991,815 +0.55(+0.55%)
Jul 29, 2021 96.79 100.17 96.52 99.35 4,420,726 +3.89(+4.07%)
Jul 28, 2021 94.44 96.13 92.52 95.46 3,188,813 +0.98(+1.04%)
Jul 27, 2021 92.36 95.07 90.99 94.48 2,965,387 +0.60(+0.63%)
Jul 26, 2021 91.09 94.01 90.95 93.88 3,368,320 +3.29(+3.64%)
Jul 23, 2021 91.19 91.42 88.92 90.59 1,924,197 +0.46(+0.51%)
Jul 22, 2021 90.63 91.18 88.39 90.13 2,955,771 +0.91(+1.02%)
Jul 21, 2021 88.97 90.65 88.79 89.22 1,907,190 +1.33(+1.51%)
Jul 20, 2021 86.43 88.52 85.15 87.89 2,572,472 +1.42(+1.64%)
Jul 19, 2021 85.48 87.15 84.23 86.47 3,538,522 -1.92(-2.17%)
Jul 16, 2021 91.64 91.66 88.01 88.39 2,409,109 -3.25(-3.54%)
Jul 15, 2021 91.01 92.79 90.67 91.64 1,329,146 +0.33(+0.36%)
Jul 14, 2021 92.46 93.37 90.67 91.31 1,670,355 -0.21(-0.23%)
Jul 13, 2021 93.19 93.52 91.33 91.52 1,645,134 -2.36(-2.52%)
Jul 12, 2021 92.20 94.88 91.31 93.88 1,925,881 +0.57(+0.61%)
Jul 09, 2021 91.92 93.65 91.19 93.32 2,823,632 +3.33(+3.70%)
Jul 08, 2021 89.30 91.15 88.02 89.98 2,384,757 -1.91(-2.08%)
Jul 07, 2021 89.65 92.39 89.45 91.90 2,674,191 +3.02(+3.39%)
Jul 06, 2021 92.40 93.05 88.01 88.88 3,261,182 -3.81(-4.11%)
Jul 02, 2021 93.21 93.21 91.72 92.69 2,308,156 -0.12(-0.13%)
Jul 01, 2021 93.15 93.49 91.73 92.82 1,851,930 +0.69(+0.75%)
Jun 30, 2021 90.69 92.17 90.51 92.13 2,051,835 +1.25(+1.37%)
Jun 29, 2021 91.73 92.55 90.78 90.88 1,731,206 -0.07(-0.08%)
Jun 28, 2021 92.71 92.81 90.44 90.95 2,486,651 -1.51(-1.63%)
Jun 25, 2021 94.35 94.47 92.38 92.46 2,968,226 -1.14(-1.22%)
Jun 24, 2021 92.58 95.03 91.73 93.60 3,745,521 +1.83(+1.99%)
Jun 23, 2021 93.33 94.37 91.71 91.77 3,045,786 +0.28(+0.30%)
Jun 22, 2021 91.59 92.20 90.36 91.50 2,322,941 -0.17(-0.19%)
Jun 21, 2021 90.36 92.00 89.83 91.67 2,590,776 +2.72(+3.05%)
Jun 18, 2021 89.21 91.39 88.66 88.95 5,488,396 -2.13(-2.34%)
Jun 17, 2021 95.86 95.86 89.56 91.08 5,760,032 -4.48(-4.69%)
Jun 16, 2021 96.83 96.83 93.83 95.57 4,090,842 -1.89(-1.94%)
Jun 15, 2021 97.64 98.40 94.68 97.46 6,127,702 -0.76(-0.77%)
Jun 14, 2021 101.37 101.69 97.59 98.22 3,968,983 -3.71(-3.64%)
Jun 11, 2021 102.80 103.43 101.18 101.93 2,143,536 +0.27(+0.26%)
Jun 10, 2021 103.92 104.72 101.51 101.66 2,252,889 -1.22(-1.18%)
Jun 09, 2021 104.23 104.88 102.86 102.88 2,712,108 -2.30(-2.19%)
Jun 08, 2021 103.75 105.44 101.84 105.18 2,887,445 +2.50(+2.44%)
Jun 07, 2021 103.63 104.74 100.89 102.67 3,469,712 -1.35(-1.30%)
Jun 04, 2021 103.28 104.26 102.57 104.02 2,689,897 +1.64(+1.60%)
Jun 03, 2021 99.50 102.56 98.25 102.39 3,135,176 +1.95(+1.94%)
Jun 02, 2021 105.53 105.86 99.39 100.44 6,632,319 -5.46(-5.16%)
Jun 01, 2021 100.41 106.11 100.07 105.90 8,344,421 +7.84(+8.00%)
May 28, 2021 96.40 98.57 95.45 98.06 3,428,777 +1.42(+1.47%)
May 27, 2021 98.62 99.66 96.49 96.63 5,170,730 +0.19(+0.20%)
May 26, 2021 96.07 97.05 95.30 96.44 2,238,141 +0.77(+0.80%)
May 25, 2021 99.37 99.58 95.66 95.67 3,330,783 -3.17(-3.20%)
May 24, 2021 97.55 99.34 97.02 98.84 2,043,755 +1.18(+1.20%)
May 21, 2021 97.60 98.93 96.94 97.66 2,557,822 +0.96(+0.99%)
May 20, 2021 97.18 97.41 95.00 96.71 3,402,623 -0.38(-0.39%)
May 19, 2021 95.74 97.71 93.09 97.09 5,742,572 -1.86(-1.87%)
May 18, 2021 102.20 103.18 98.52 98.94 8,158,697 -2.73(-2.68%)
May 17, 2021 97.54 101.78 97.30 101.67 5,368,858 +3.64(+3.72%)
May 14, 2021 96.00 98.43 95.03 98.03 4,152,037 +1.64(+1.70%)
May 13, 2021 92.75 96.75 92.04 96.39 4,895,650 +4.60(+5.01%)
May 12, 2021 97.67 97.90 90.71 91.79 4,889,476 -5.73(-5.87%)
May 11, 2021 94.76 99.18 94.68 97.52 5,342,044 +0.65(+0.67%)
May 10, 2021 96.01 99.43 95.15 96.87 6,358,687 +2.43(+2.57%)
May 07, 2021 91.22 94.98 90.21 94.44 4,159,101 +2.94(+3.21%)
May 06, 2021 89.40 91.55 88.34 91.50 4,755,822 +2.73(+3.08%)
May 05, 2021 87.74 88.86 85.01 88.77 5,362,519 +3.03(+3.54%)
May 04, 2021 81.78 85.91 81.69 85.74 5,411,995 +3.79(+4.62%)
May 03, 2021 79.49 83.02 79.25 81.95 4,679,437 +3.29(+4.18%)
Apr 30, 2021 77.80 79.93 77.72 78.66 7,724,756 -0.14(-0.18%)
Apr 29, 2021 78.80 79.47 77.29 78.81 3,621,062 +0.79(+1.02%)
Apr 28, 2021 76.68 78.65 76.56 78.01 3,388,532 +0.85(+1.10%)
Apr 27, 2021 76.77 77.99 76.51 77.16 4,164,420 +0.09(+0.11%)
Apr 26, 2021 74.89 77.12 74.63 77.07 4,708,005 +2.65(+3.56%)
Apr 23, 2021 73.53 74.46 72.29 74.43 4,268,490 +1.66(+2.29%)
Apr 22, 2021 75.21 75.55 72.38 72.76 5,002,979 -3.91(-5.10%)
Apr 21, 2021 74.57 76.68 74.05 76.67 2,934,066 +1.62(+2.15%)
Apr 20, 2021 76.55 76.55 74.61 75.06 2,343,621 -0.91(-1.20%)
Apr 19, 2021 75.69 76.96 74.65 75.97 2,250,913 -0.06(-0.08%)
Apr 16, 2021 76.41 76.91 74.83 76.02 2,329,170 +0.57(+0.76%)
Apr 15, 2021 76.08 76.49 74.69 75.45 2,423,909 -0.15(-0.20%)
Apr 14, 2021 75.10 76.90 75.09 75.60 3,237,564 +0.75(+1.00%)
Apr 13, 2021 76.57 76.99 74.58 74.86 2,848,987 -2.15(-2.79%)
Apr 12, 2021 76.88 77.49 76.32 77.01 1,943,457 +0.23(+0.30%)
Apr 09, 2021 76.96 77.82 76.06 76.78 4,139,132 +0.66(+0.87%)
Apr 08, 2021 75.97 76.52 74.31 76.12 2,858,270 -0.20(-0.26%)
Apr 07, 2021 76.39 76.79 75.59 76.32 2,397,919 -0.03(-0.04%)
Apr 06, 2021 76.26 77.32 75.46 76.35 2,865,152 -0.64(-0.83%)
Apr 05, 2021 77.66 78.38 76.85 76.99 2,752,836 +0.60(+0.79%)
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.