Nucor Corp (NY: NUE )

197.85 -0.71 (-0.36%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.92 31.13 30.53 30.56 9,462,580 -0.23(-0.74%)
Apr 29, 2010 30.61 30.97 30.42 30.79 6,612,980 +0.44(+1.44%)
Apr 28, 2010 30.43 30.43 29.87 30.35 7,146,498 +0.26(+0.87%)
Apr 27, 2010 30.80 31.03 30.00 30.09 148 -0.77(-2.49%)
Apr 26, 2010 31.29 31.56 30.82 30.86 6,388,002 -0.20(-0.65%)
Apr 23, 2010 30.82 31.18 30.35 31.06 8,271,000 +0.53(+1.75%)
Apr 22, 2010 30.27 30.64 29.45 30.53 9,713,734 +0.11(+0.35%)
Apr 21, 2010 30.42 30.72 30.04 30.42 32,138 -0.10(-0.33%)
Apr 20, 2010 31.00 31.19 30.16 30.52 4,741 -0.18(-0.59%)
Apr 19, 2010 30.54 30.75 30.18 30.70 8,489,717 -0.07(-0.24%)
Apr 16, 2010 31.23 31.43 30.44 30.78 9,524,964 -0.68(-2.17%)
Apr 15, 2010 32.10 32.10 31.38 31.46 8,937,514 -0.69(-2.14%)
Apr 14, 2010 32.10 32.21 31.81 32.14 7,477,372 +0.45(+1.43%)
Apr 13, 2010 31.79 31.99 31.30 31.69 6,714,645 -0.10(-0.32%)
Apr 12, 2010 32.00 32.18 31.67 31.79 4,836,840 -0.17(-0.53%)
Apr 09, 2010 32.17 32.24 31.67 31.96 6,521,832 -0.06(-0.19%)
Apr 08, 2010 31.86 32.09 31.67 32.02 6,993,437 -0.08(-0.25%)
Apr 07, 2010 31.99 32.41 31.85 32.10 9,622,499 -0.02(-0.06%)
Apr 06, 2010 32.02 32.40 31.77 32.12 6,063,835 +0.03(+0.11%)
Apr 05, 2010 31.31 32.27 31.07 32.09 8,760,341 +1.11(+3.57%)
Apr 01, 2010 31.00 30.98 30.98 30.98 4,406,039 +0.38(+1.26%)
Mar 31, 2010 30.63 30.90 30.51 30.60 4,500,353 -0.12(-0.40%)
Mar 30, 2010 31.33 31.33 30.47 30.72 4,201,914 -0.32(-1.04%)
Mar 29, 2010 31.01 31.27 30.82 31.04 5,056,720 +0.49(+1.61%)
Mar 26, 2010 30.24 30.77 30.16 30.55 6,029,976 +0.53(+1.76%)
Mar 25, 2010 31.06 31.06 29.94 30.02 7,744,005 -0.63(-2.05%)
Mar 24, 2010 30.81 30.85 30.53 30.65 6,447,823 -0.34(-1.10%)
Mar 23, 2010 29.98 31.03 29.91 30.99 8,765,226 +1.12(+3.74%)
Mar 22, 2010 29.26 29.91 29.13 29.88 4,868,064 +0.18(+0.61%)
Mar 19, 2010 29.99 30.11 29.42 29.70 9,707,879 -0.23(-0.78%)
Mar 18, 2010 30.20 30.43 29.65 29.93 6,731,872 -0.25(-0.82%)
Mar 17, 2010 30.69 30.92 30.02 30.18 11,540,606 -0.64(-2.08%)
Mar 16, 2010 30.63 30.91 30.14 30.82 10,449,295 +0.64(+2.11%)
Mar 15, 2010 30.14 30.20 30.01 30.18 7,519,935 -0.11(-0.35%)
Mar 12, 2010 30.25 30.41 29.94 30.29 9,047,012 +0.18(+0.60%)
Mar 11, 2010 29.70 30.12 29.55 30.11 6,762,744 -0.01(-0.04%)
Mar 10, 2010 30.10 30.43 29.80 30.12 7,277,819 +0.07(+0.22%)
Mar 09, 2010 29.78 30.32 29.64 30.06 7,402,765 +0.06(+0.20%)
Mar 08, 2010 30.06 30.28 29.63 30.00 7,964,506 +0.19(+0.63%)
Mar 05, 2010 29.48 29.92 29.40 29.81 7,420,303 +0.70(+2.41%)
Mar 04, 2010 28.87 29.22 28.71 29.11 6,752,199 +0.23(+0.81%)
Mar 03, 2010 28.92 29.42 28.85 28.87 6,578,001 +0.17(+0.58%)
Mar 02, 2010 28.72 28.96 28.43 28.71 8,552,207 +0.36(+1.27%)
Mar 01, 2010 27.95 28.50 27.76 28.34 8,564,529 +0.65(+2.34%)
Feb 26, 2010 28.08 28.14 27.34 27.70 9,653,066 -0.32(-1.15%)
Feb 25, 2010 27.50 28.08 27.09 28.02 8,884,281 -0.13(-0.45%)
Feb 24, 2010 28.32 28.71 27.88 28.14 8,620,788 +0.05(+0.16%)
Feb 23, 2010 29.11 29.23 27.89 28.10 10,447,162 -1.11(-3.80%)
Feb 22, 2010 29.74 29.76 29.12 29.21 8,070,221 -0.46(-1.56%)
Feb 19, 2010 28.94 30.13 28.90 29.67 10,524,012 +0.49(+1.67%)
Feb 18, 2010 28.40 29.29 28.28 29.18 9,312,713 +0.79(+2.78%)
Feb 17, 2010 28.75 28.75 28.23 28.39 7,448,769 -0.17(-0.59%)
Feb 16, 2010 28.08 28.61 27.92 28.56 11,150,580 +1.04(+3.79%)
Feb 12, 2010 26.99 27.52 27.52 27.52 8,942,484 -0.01(-0.05%)
Feb 11, 2010 26.81 27.54 26.69 27.53 8,904,474 +0.82(+3.08%)
Feb 10, 2010 26.83 26.91 26.25 26.71 9,189,622 -0.36(-1.33%)
Feb 09, 2010 27.04 27.42 26.68 27.07 7,540,228 +0.60(+2.25%)
Feb 08, 2010 27.17 27.33 26.47 26.47 7,097,225 -0.60(-2.20%)
Feb 05, 2010 26.74 27.12 26.04 27.07 12,588,489 +0.64(+2.43%)
Feb 04, 2010 27.21 27.63 26.43 26.43 13,715,173 -1.63(-5.82%)
Feb 03, 2010 28.38 28.89 27.96 28.06 7,547,775 -0.66(-2.28%)
Feb 02, 2010 28.32 28.79 27.90 28.71 8,008,874 +0.65(+2.31%)
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.