Nucor Corp (NY: NUE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	150.13	150.93	148.91	150.34	1,415,730	+0.21(+0.14%)
Sep 27, 2024	151.06	152.42	149.77	150.13	894,971	+0.08(+0.05%)
Sep 26, 2024	151.63	151.99	149.35	150.05	1,387,263	+1.70(+1.15%)
Sep 25, 2024	149.66	149.83	147.83	148.35	989,616	-1.72(-1.15%)
Sep 24, 2024	149.52	151.59	148.90	150.07	1,470,276	+3.60(+2.46%)
Sep 23, 2024	146.09	146.86	144.43	146.47	1,491,983	+0.69(+0.47%)
Sep 20, 2024	147.52	148.03	144.75	145.78	3,929,421	-2.68(-1.81%)
Sep 19, 2024	146.17	148.86	145.07	148.47	1,946,901	+6.00(+4.21%)
Sep 18, 2024	142.49	145.07	140.98	142.47	1,432,131	+0.80(+0.56%)
Sep 17, 2024	138.95	143.93	137.90	141.67	2,304,796	-0.78(-0.55%)
Sep 16, 2024	143.75	144.23	141.79	142.45	1,395,251	-0.63(-0.44%)
Sep 13, 2024	140.84	144.62	140.84	143.07	1,148,932	+2.98(+2.13%)
Sep 12, 2024	138.38	140.23	137.23	140.10	1,363,009	+2.82(+2.05%)
Sep 11, 2024	138.01	138.68	132.94	137.28	1,896,495	-1.83(-1.32%)
Sep 10, 2024	140.74	140.76	137.53	139.11	1,098,819	-1.31(-0.93%)
Sep 09, 2024	141.09	143.00	140.24	140.41	1,355,473	+2.12(+1.54%)
Sep 06, 2024	138.94	141.10	137.41	138.29	1,315,398	-0.81(-0.58%)
Sep 05, 2024	141.88	142.30	138.14	139.10	1,668,641	-2.10(-1.49%)
Sep 04, 2024	143.38	144.87	140.74	141.20	1,550,236	-2.71(-1.88%)
Sep 03, 2024	149.23	149.46	143.41	143.91	1,550,400	-7.45(-4.92%)
Aug 30, 2024	149.61	151.74	149.52	151.37	1,446,586	+1.88(+1.26%)
Aug 29, 2024	148.42	150.80	147.58	149.48	1,001,244	+1.97(+1.34%)
Aug 28, 2024	148.50	149.28	146.77	147.51	1,130,975	-2.32(-1.55%)
Aug 27, 2024	149.59	151.11	148.06	149.83	1,393,008	-0.07(-0.05%)
Aug 26, 2024	149.53	152.00	148.59	149.90	1,230,613	+2.70(+1.83%)
Aug 23, 2024	146.52	147.53	145.50	147.20	950,919	+1.50(+1.03%)
Aug 22, 2024	145.66	146.39	144.15	145.70	712,082	-0.24(-0.16%)
Aug 21, 2024	144.38	146.73	144.01	145.94	1,022,690	+3.05(+2.13%)
Aug 20, 2024	143.55	144.08	142.35	142.89	755,032	-0.67(-0.46%)
Aug 19, 2024	144.69	146.22	142.79	143.55	1,272,851	-1.16(-0.80%)
Aug 16, 2024	144.17	146.06	143.83	144.71	884,736	+0.01(+0.01%)
Aug 15, 2024	146.22	146.97	143.09	144.70	1,484,023	+3.95(+2.80%)
Aug 14, 2024	142.30	142.35	138.91	140.75	1,302,823	-1.62(-1.13%)
Aug 13, 2024	141.16	142.77	140.38	142.37	1,145,192	+1.53(+1.08%)
Aug 12, 2024	144.80	144.82	139.87	140.84	1,657,532	-3.78(-2.61%)
Aug 09, 2024	144.90	145.68	143.01	144.62	957,946	-0.51(-0.35%)
Aug 08, 2024	145.82	146.50	144.66	145.13	1,209,251	+0.46(+0.32%)
Aug 07, 2024	151.35	151.95	144.29	144.67	1,731,238	-4.75(-3.18%)
Aug 06, 2024	149.76	152.80	149.04	149.42	1,184,485	-0.56(-0.37%)
Aug 05, 2024	145.97	151.50	144.87	149.98	2,018,668	-0.53(-0.35%)
Aug 02, 2024	153.13	153.40	148.82	150.51	2,185,465	-4.71(-3.04%)
Aug 01, 2024	161.99	163.16	154.18	155.22	2,526,946	-7.13(-4.39%)
Jul 31, 2024	159.43	165.17	159.08	162.36	2,447,475	+3.50(+2.20%)
Jul 30, 2024	158.64	160.18	158.21	158.86	838,415	+0.02(+0.01%)
Jul 29, 2024	159.69	160.30	157.50	158.84	1,138,404	-1.47(-0.92%)
Jul 26, 2024	156.33	161.84	155.77	160.31	1,257,332	+3.86(+2.46%)
Jul 25, 2024	155.76	158.40	154.35	156.46	1,395,712	+2.22(+1.44%)
Jul 24, 2024	160.41	160.80	154.15	154.24	2,563,274	-6.74(-4.18%)
Jul 23, 2024	159.92	164.31	158.35	160.97	2,220,802	-1.78(-1.10%)
Jul 22, 2024	161.72	162.91	160.10	162.75	1,439,325	+0.84(+0.52%)
Jul 19, 2024	165.31	165.46	161.71	161.92	1,570,167	-3.16(-1.91%)
Jul 18, 2024	162.66	166.90	162.53	165.08	1,495,804	+1.66(+1.02%)
Jul 17, 2024	165.48	166.27	163.13	163.41	1,328,118	-2.13(-1.29%)
Jul 16, 2024	163.26	166.21	162.57	165.54	1,463,033	+1.27(+0.77%)
Jul 15, 2024	162.43	166.40	162.41	164.28	1,657,473	+3.76(+2.34%)
Jul 12, 2024	159.84	161.85	158.16	160.52	1,419,735	+2.13(+1.35%)
Jul 11, 2024	154.28	159.58	154.07	158.39	1,934,801	+5.58(+3.65%)
Jul 10, 2024	150.57	153.23	150.40	152.81	1,427,888	+3.10(+2.07%)
Jul 09, 2024	151.17	152.68	149.70	149.71	1,505,437	-2.21(-1.46%)
Jul 08, 2024	153.20	153.90	151.34	151.92	1,087,949	-1.37(-0.89%)
Jul 05, 2024	154.99	155.44	152.74	153.29	1,353,062	-2.57(-1.65%)
Jul 03, 2024	156.71	158.53	155.45	155.86	740,149	-0.04(-0.03%)
Jul 02, 2024	156.15	157.30	155.11	155.90	1,147,134	-0.54(-0.34%)

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.