Nucor Corp (NY: NUE )

95.55 USD -0.31 (-0.32%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 94.49 96.21 93.94 95.86 2,477,464 +2.84(+3.05%)
Jun 18, 2021 93.29 95.57 92.71 93.02 5,248,352 -2.23(-2.34%)
Jun 17, 2021 100.24 100.24 93.66 95.25 5,508,107 -4.69(-4.69%)
Jun 16, 2021 101.26 101.26 98.12 99.94 3,911,923 -1.98(-1.94%)
Jun 15, 2021 102.11 102.90 99.01 101.92 5,859,696 -0.79(-0.77%)
Jun 14, 2021 106.01 106.34 102.05 102.71 3,795,393 -3.88(-3.64%)
Jun 11, 2021 107.50 108.16 105.81 106.59 2,049,785 +0.28(+0.26%)
Jun 10, 2021 108.67 109.51 106.15 106.31 2,154,355 -1.27(-1.18%)
Jun 09, 2021 109.00 109.68 107.56 107.58 2,593,490 -2.41(-2.19%)
Jun 08, 2021 108.50 110.26 106.50 109.99 2,761,158 +2.62(+2.44%)
Jun 07, 2021 108.37 109.53 105.51 107.37 3,317,958 -1.41(-1.30%)
Jun 04, 2021 108.00 109.03 107.26 108.78 2,572,250 +1.71(+1.60%)
Jun 03, 2021 104.05 107.25 102.74 107.07 2,998,054 +2.04(+1.94%)
Jun 02, 2021 110.36 110.70 103.94 105.03 6,342,243 -5.71(-5.16%)
Jun 01, 2021 105.00 110.96 104.65 110.74 7,979,463 +8.20(+8.00%)
May 28, 2021 100.81 103.08 99.82 102.54 3,278,814 +1.49(+1.47%)
May 27, 2021 103.13 104.22 100.90 101.05 4,944,579 +0.20(+0.20%)
May 26, 2021 100.46 101.49 99.66 100.85 2,140,252 +0.80(+0.80%)
May 25, 2021 103.91 104.13 100.04 100.05 3,185,106 -3.31(-3.20%)
May 24, 2021 102.01 103.88 101.46 103.36 1,954,368 +1.23(+1.20%)
May 21, 2021 102.06 103.45 101.37 102.13 2,445,952 +1.00(+0.99%)
May 20, 2021 101.62 101.87 99.35 101.13 3,253,804 -0.40(-0.39%)
May 19, 2021 100.12 102.18 97.35 101.53 5,491,411 -1.94(-1.87%)
May 18, 2021 106.87 107.90 103.03 103.47 7,801,862 -2.85(-2.68%)
May 17, 2021 102.00 106.44 101.75 106.32 5,134,042 +3.81(+3.72%)
May 14, 2021 100.39 102.93 99.38 102.51 3,970,441 +1.71(+1.70%)
May 13, 2021 96.99 101.18 96.25 100.80 4,681,530 +4.81(+5.01%)
May 12, 2021 102.14 102.38 94.86 95.99 4,675,626 -5.99(-5.87%)
May 11, 2021 99.09 103.72 99.01 101.98 5,108,401 +0.68(+0.67%)
May 10, 2021 100.40 103.98 99.50 101.30 6,080,579 +2.54(+2.57%)
May 07, 2021 95.39 99.32 94.34 98.76 3,977,196 +3.07(+3.21%)
May 06, 2021 93.49 95.74 92.39 95.69 4,547,818 +2.86(+3.08%)
May 05, 2021 91.75 92.92 88.90 92.83 5,127,980 +3.17(+3.54%)
May 04, 2021 85.52 89.84 85.43 89.66 5,175,292 +3.96(+4.62%)
May 03, 2021 83.13 86.81 82.87 85.70 4,474,774 +3.44(+4.18%)
Apr 30, 2021 81.36 83.58 81.27 82.26 7,386,900 -0.15(-0.18%)
Apr 29, 2021 82.40 83.11 80.82 82.41 3,462,689 +0.83(+1.02%)
Apr 28, 2021 80.19 82.25 80.06 81.58 3,240,329 +0.89(+1.10%)
Apr 27, 2021 80.28 81.56 80.01 80.69 3,982,282 +0.09(+0.11%)
Apr 26, 2021 78.31 80.65 78.04 80.60 4,502,092 +2.77(+3.56%)
Apr 23, 2021 76.89 77.87 75.60 77.83 4,081,800 +1.74(+2.29%)
Apr 22, 2021 78.65 79.01 75.69 76.09 4,784,165 -4.09(-5.10%)
Apr 21, 2021 77.98 80.19 77.44 80.18 2,805,740 +1.69(+2.15%)
Apr 20, 2021 80.05 80.05 78.02 78.49 2,241,119 -0.95(-1.20%)
Apr 19, 2021 79.15 80.48 78.06 79.44 2,152,495 -0.06(-0.08%)
Apr 16, 2021 79.90 80.43 78.25 79.50 2,227,300 +0.60(+0.76%)
Apr 15, 2021 79.56 79.99 78.11 78.90 2,317,895 -0.16(-0.20%)
Apr 14, 2021 78.54 80.42 78.52 79.06 3,095,964 +0.78(+1.00%)
Apr 13, 2021 80.07 80.51 77.99 78.28 2,724,382 -2.25(-2.79%)
Apr 12, 2021 80.40 81.03 79.81 80.53 1,858,457 +0.24(+0.30%)
Apr 09, 2021 80.48 81.38 79.54 80.29 3,958,100 +0.69(+0.87%)
Apr 08, 2021 79.44 80.02 77.71 79.60 2,733,259 -0.21(-0.26%)
Apr 07, 2021 79.88 80.30 79.05 79.81 2,293,042 -0.03(-0.04%)
Apr 06, 2021 79.75 80.86 78.91 79.84 2,739,840 -0.67(-0.83%)
Apr 05, 2021 81.21 81.97 80.37 80.51 2,632,436 +0.63(+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.