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

Nucor Corp (NY: NUE )

172.36 -1.38 (-0.79%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 14, 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 (%)
Oct 29, 2004 6.899 7.125 6.899 7.063 5,890,404 +0.21(+3.00%)
Oct 28, 2004 6.899 6.931 6.725 6.857 10,338,327 -0.27(-3.85%)
Oct 27, 2004 7.173 7.255 7.078 7.131 6,966,360 -0.13(-1.73%)
Oct 26, 2004 7.023 7.279 6.957 7.257 13,417,314 +0.28(+4.03%)
Oct 25, 2004 7.059 7.098 6.889 6.976 15,238,875 +0.26(+3.83%)
Oct 22, 2004 6.957 6.983 6.658 6.718 9,482,106 -0.13(-1.88%)
Oct 21, 2004 6.690 6.961 6.275 6.847 16,126,188 +0.12(+1.71%)
Oct 20, 2004 6.690 6.941 6.690 6.732 15,049,335 +0.13(+2.03%)
Oct 19, 2004 7.325 7.357 6.564 6.598 21,381,602 -0.73(-9.93%)
Oct 18, 2004 7.354 7.406 7.250 7.325 6,337,647 +3.62(+97.74%)
Oct 15, 2004 3.744 3.746 3.676 3.705 8,820,508 +0.01(+0.39%)
Oct 14, 2004 3.665 3.721 3.642 3.690 10,962,256 -0.01(-0.39%)
Oct 13, 2004 3.844 3.844 3.626 3.705 26,688,136 -0.19(-4.82%)
Oct 12, 2004 3.930 3.936 3.876 3.893 9,852,517 -0.07(-1.79%)
Oct 11, 2004 3.995 4.010 3.939 3.964 8,274,608 +0.02(+0.39%)
Oct 08, 2004 4.021 4.087 3.924 3.948 15,655,924 -0.11(-2.77%)
Oct 07, 2004 4.108 4.133 4.053 4.061 7,705,986 -0.04(-1.06%)
Oct 06, 2004 4.014 4.151 4.014 4.104 8,655,483 +0.10(+2.46%)
Oct 05, 2004 4.056 4.080 3.983 4.006 9,503,930 -0.04(-1.03%)
Oct 04, 2004 3.909 4.090 3.909 4.047 14,632,884 +0.16(+4.06%)
Oct 01, 2004 3.847 3.895 3.831 3.889 10,260,896 +0.07(+1.81%)
Sep 30, 2004 3.742 3.839 3.732 3.820 10,906,650 +0.09(+2.38%)
Sep 29, 2004 3.780 3.780 3.720 3.732 6,985,493 -0.05(-1.38%)
Sep 28, 2004 3.627 3.787 3.627 3.784 12,841,517 +0.17(+4.56%)
Sep 27, 2004 3.598 3.642 3.577 3.619 9,168,498 +0.01(+0.31%)
Sep 24, 2004 3.633 3.656 3.600 3.608 8,067,728 -0.01(-0.40%)
Sep 23, 2004 3.739 3.739 3.615 3.622 12,360,192 -0.11(-3.02%)
Sep 22, 2004 3.717 3.759 3.707 3.735 7,505,683 -0.00(-0.12%)
Sep 21, 2004 3.686 3.743 3.684 3.740 8,556,228 -0.02(-0.40%)
Sep 20, 2004 3.750 3.801 3.733 3.755 6,462,912 +0.01(+0.15%)
Sep 17, 2004 3.717 3.771 3.696 3.749 6,934,670 +0.07(+1.78%)
Sep 16, 2004 3.686 3.705 3.678 3.684 6,053,935 +0.02(+0.46%)
Sep 15, 2004 3.674 3.707 3.656 3.667 6,420,459 -0.03(-0.81%)
Sep 14, 2004 3.699 3.710 3.652 3.697 11,027,429 -0.00(-0.06%)
Sep 13, 2004 3.734 3.792 3.683 3.699 13,144,662 -0.03(-0.76%)
Sep 10, 2004 3.725 3.779 3.668 3.728 22,266,522 +0.03(+0.81%)
Sep 09, 2004 3.596 3.708 3.533 3.697 25,402,012 +0.26(+7.45%)
Sep 08, 2004 3.472 3.472 3.434 3.441 6,221,950 -0.04(-1.08%)
Sep 07, 2004 3.422 3.479 3.388 3.479 5,728,069 +0.08(+2.46%)
Sep 03, 2004 3.378 3.414 3.357 3.395 5,874,559 +0.02(+0.51%)
Sep 02, 2004 3.278 3.378 3.274 3.378 8,410,336 +0.10(+3.05%)
Sep 01, 2004 3.274 3.324 3.259 3.278 6,369,636 +0.00(+0.14%)
Aug 31, 2004 3.265 3.305 3.240 3.273 6,929,887 +0.01(+0.31%)
Aug 30, 2004 3.324 3.365 3.255 3.263 7,494,921 -0.06(-1.95%)
Aug 27, 2004 3.299 3.345 3.299 3.328 4,172,282 +0.04(+1.07%)
Aug 26, 2004 3.342 3.371 3.269 3.293 7,655,761 -0.05(-1.45%)
Aug 25, 2004 3.345 3.345 3.270 3.342 13,061,551 -0.04(-1.13%)
Aug 24, 2004 3.402 3.437 3.356 3.380 8,683,585 -0.02(-0.66%)
Aug 23, 2004 3.518 3.545 3.393 3.402 8,681,791 -0.12(-3.37%)
Aug 20, 2004 3.482 3.534 3.445 3.521 4,340,297 +0.04(+1.13%)
Aug 19, 2004 3.471 3.510 3.455 3.482 4,941,804 +0.01(+0.30%)
Aug 18, 2004 3.439 3.478 3.395 3.471 4,793,520 +0.01(+0.27%)
Aug 17, 2004 3.449 3.495 3.449 3.462 5,236,579 +0.03(+0.73%)
Aug 16, 2004 3.326 3.451 3.325 3.437 6,327,184 +0.11(+3.46%)
Aug 13, 2004 3.339 3.367 3.306 3.322 4,510,107 -0.01(-0.31%)
Aug 12, 2004 3.420 3.424 3.323 3.332 5,838,086 -0.10(-2.90%)
Aug 11, 2004 3.420 3.437 3.372 3.432 8,729,625 +0.01(+0.34%)
Aug 10, 2004 3.318 3.420 3.318 3.420 6,914,939 +0.10(+3.14%)
Aug 09, 2004 3.261 3.337 3.261 3.316 5,224,620 +0.07(+2.02%)
Aug 06, 2004 3.296 3.331 3.222 3.250 9,859,693 -0.13(-3.72%)
Aug 05, 2004 3.490 3.514 3.369 3.376 7,052,460 -0.11(-3.27%)
Aug 04, 2004 3.483 3.535 3.471 3.490 5,182,168 -0.01(-0.35%)
Aug 03, 2004 3.531 3.542 3.485 3.502 5,500,261 -0.03(-0.83%)
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.