$46.50 -0.61 (%) Nucor Corp - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUE historical data

Date Open High Low Close Volume
3/27/201546.3546.6045.8946.501,840,597
3/26/201546.9947.4546.8047.112,408,509
3/25/201547.6247.6246.7546.762,955,205
3/24/201547.5747.7446.9647.022,194,602
3/23/201547.3047.9447.2847.641,944,016
3/20/201545.9147.4445.9147.147,469,334
3/19/201547.8648.1745.4546.107,759,288
3/18/201547.0149.4846.8549.273,547,251
3/17/201547.1347.5746.8747.411,450,096
3/16/201546.8447.3446.3047.301,731,599
3/13/201547.1747.1746.3546.792,147,329
3/12/201546.9047.2146.6247.181,944,184
3/11/201546.0546.6445.9446.481,887,061
3/10/201546.5946.8445.9446.173,252,202
3/9/201546.9847.2646.8847.192,085,479
3/6/201547.4347.8046.9847.033,017,098
3/5/201547.3947.6746.8247.641,989,772
3/4/201546.6847.5946.6147.412,660,836
3/3/201547.0347.5346.8247.151,881,579
3/2/201547.0947.1646.6947.131,680,628
2/27/201547.2347.5746.7547.032,135,940
2/26/201547.8848.0047.1247.261,330,674
2/25/201548.6448.6747.4347.711,732,267
2/24/201548.0048.7947.9748.651,883,094
2/23/201548.0148.2547.6548.001,526,104
2/20/201548.0948.5647.8948.481,308,867
2/19/201547.9448.4147.6348.141,189,497
2/18/201548.4448.7148.1348.251,394,600
2/17/201548.9248.9548.2248.681,427,389
2/13/201548.7849.1748.6048.901,902,585
2/12/201548.2848.5747.9648.352,191,267
2/11/201547.6047.9047.1047.712,294,208
2/10/201547.8247.9246.9247.811,966,517
2/9/201548.1948.9547.9648.053,335,724
2/6/201547.1448.8647.1148.275,791,981
2/5/201545.7147.7445.6447.633,850,208
2/4/201545.1445.8245.1445.503,462,565
2/3/201544.6145.8444.2245.734,619,068
2/2/201543.8744.3643.5144.213,550,967
1/30/201543.2844.2543.1843.655,037,846
1/29/201543.9043.9742.9343.733,108,767
1/28/201545.1145.2344.0044.043,137,243
1/27/201544.0945.3443.0644.824,369,578
1/26/201543.7844.7043.5644.332,584,531
1/23/201545.2145.2243.7943.802,614,017
1/22/201544.2745.0043.8844.852,495,703
1/21/201543.9144.4243.7844.012,637,320
1/20/201544.2844.5643.7544.092,443,960
1/16/201544.2844.5643.8144.422,555,669
1/15/201544.8445.2244.1444.212,190,212
1/14/201544.9544.9543.6244.413,225,975
1/13/201545.8846.4845.2645.662,126,850
1/12/201547.5047.5045.6746.003,323,463
1/9/201548.0348.1147.3247.781,527,073
1/8/201547.1048.1246.7248.032,660,434
1/7/201546.9347.2646.7046.891,906,103
1/6/201547.2047.2545.8246.463,926,898
1/5/201548.5148.5546.9747.142,794,876
1/2/201549.2349.4348.5049.011,359,768
12/31/201449.4049.8149.0249.051,141,345
12/30/201449.1549.8349.1549.511,326,717
12/29/201448.8549.4948.7249.221,245,698
12/26/201449.7549.7549.0049.071,095,937
12/24/201449.8249.8849.2549.33687,281
12/23/201449.4050.1249.1549.551,602,640
12/22/201449.4049.8148.9048.942,866,114
12/19/201449.5650.0048.8649.403,866,401
12/18/201450.2350.3449.0049.383,746,339
12/17/201449.1149.6248.2749.493,569,276
12/16/201450.1351.2348.5948.794,588,181
12/15/201452.0252.2851.1151.152,052,494
12/12/201452.5752.7851.8651.881,564,103
12/11/201453.2553.7952.8652.971,421,672
12/10/201454.1754.2553.0353.261,618,071
12/9/201453.5254.7553.4554.621,283,419
12/8/201454.2454.6753.8854.021,445,663
12/5/201455.0255.1654.2954.451,944,255
12/4/201455.0055.2954.6755.131,460,811
12/3/201453.3955.0253.3754.971,828,024
12/2/201453.4153.7953.0053.141,437,522
12/1/201453.6853.6852.9053.281,544,961
11/28/201454.3454.5053.3253.63934,253
11/26/201454.7854.8654.1854.231,245,058
11/25/201454.1154.8954.0254.651,312,562
11/24/201454.5254.8453.8953.911,871,125
11/21/201455.1455.3153.9654.402,522,321
11/20/201453.1754.3653.0554.231,213,175
11/19/201454.1154.2053.1653.691,733,390
11/18/201453.9554.4753.9554.361,127,311
11/17/201453.8554.3853.5854.141,415,956
11/14/201453.2854.0153.0953.911,584,360
11/13/201453.3553.9053.0953.361,465,995
11/12/201453.0553.6852.9553.271,572,231
11/11/201453.2653.5053.0653.331,358,583
11/10/201454.1754.6353.4053.461,964,047
11/7/201453.5554.4253.5554.181,518,064
11/6/201453.1353.6452.8653.481,355,487
11/5/201453.0653.2952.4153.061,219,359
11/4/201453.1553.3052.0052.871,958,690
11/3/201453.8554.0052.8753.351,976,229
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center