Nucor Corp $53.85

down -0.22


21/8/2014 11:59 AM  |  NYSE : NUE  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUE historical data

Date Open High Low Close Volume
8/20/201453.9054.3953.7554.071,181,275
8/19/201453.8154.2853.6354.002,076,487
8/18/201452.3453.6652.3153.652,672,492
8/15/201452.5352.6551.9452.001,395,661
8/14/201452.6252.6751.9952.191,730,964
8/13/201451.2152.5251.1752.492,239,379
8/12/201450.9551.1350.6751.04926,617
8/11/201451.3051.4950.9450.971,180,996
8/8/201450.0751.0950.0151.07956,338
8/7/201450.7450.8749.8850.091,242,815
8/6/201449.7950.8349.7950.631,397,817
8/5/201449.9150.5749.7049.971,142,974
8/4/201450.0450.2749.5550.191,202,628
8/1/201449.8950.6949.5249.811,517,891
7/31/201450.8051.2650.1550.221,650,173
7/30/201451.6651.8151.1451.241,870,195
7/29/201451.4151.6151.0051.021,128,324
7/28/201451.2251.6150.9651.241,208,424
7/25/201451.1051.3550.8551.331,341,872
7/24/201451.8352.9450.9151.111,858,186
7/23/201450.7351.0550.4151.002,708,758
7/22/201450.6550.8850.5650.691,329,446
7/21/201450.1950.6449.9250.451,535,983
7/18/201449.9250.4949.8650.271,974,999
7/17/201450.0950.4549.7149.801,516,347
7/16/201449.9950.6649.9650.502,021,163
7/15/201449.3949.7349.1849.601,679,572
7/14/201449.7049.7549.0349.231,519,796
7/11/201449.2649.7249.1949.421,809,940
7/10/201449.8550.1049.5849.681,317,495
7/9/201449.9350.4749.8950.201,932,193
7/8/201449.9150.0049.3249.841,367,768
7/7/201450.1450.2449.5849.682,319,912
7/3/201449.7450.7549.7250.531,747,993
7/2/201449.2349.7349.2049.661,382,604
7/1/201449.4349.6949.1449.151,461,299
6/30/201449.0049.3448.7249.251,875,812
6/27/201449.6449.8348.9849.092,503,504
6/26/201450.0350.2249.6549.851,574,613
6/25/201449.8950.3849.7250.311,774,484
6/24/201450.1550.3749.8149.892,177,708
6/23/201450.4250.4349.5950.162,708,574
6/20/201450.4751.1550.1650.523,455,048
6/19/201451.9352.2251.5551.681,105,102
6/18/201451.4551.9951.2451.961,509,785
6/17/201450.3051.4150.0751.181,460,852
6/16/201450.8551.0650.2950.391,282,756
6/13/201450.4050.9550.2950.841,301,575
6/12/201450.6550.6850.1250.301,123,954
6/11/201450.6050.8850.4250.791,132,973
6/10/201450.7050.9450.4750.69925,710
6/9/201451.2451.4250.6250.791,585,044
6/6/201451.0251.4850.7051.231,554,575
6/5/201450.4151.2550.2050.971,443,605
6/4/201450.1850.7550.1050.201,877,153
6/3/201450.1350.3949.8550.381,491,680
6/2/201450.7450.7650.2150.391,558,557
5/30/201451.2651.3550.4450.631,892,035
5/29/201451.3751.7750.9951.701,189,108
5/28/201451.9352.1051.2251.271,008,444
5/27/201451.5652.0351.4351.91851,989
5/23/201451.0651.5250.8651.47999,600
5/22/201451.5051.5750.8650.941,782,178
5/21/201451.5051.8150.9351.361,952,567
5/20/201452.0852.3851.0851.301,309,783
5/19/201452.0452.4852.0252.431,167,439
5/16/201452.0952.3751.5152.141,165,642
5/15/201452.9052.9351.7052.171,152,244
5/14/201452.7853.3752.6852.951,379,424
5/13/201453.1153.2252.5152.621,226,388
5/12/201452.1453.1952.1053.161,430,937
5/9/201451.8852.0351.4151.661,044,605
5/8/201452.3952.8951.8152.031,025,573
5/7/201451.5052.5051.5052.461,606,555
5/6/201451.7751.9051.3651.40757,096
5/5/201452.1452.2251.4051.721,210,841
5/2/201452.0052.8351.8752.351,304,867
5/1/201451.6552.1651.3951.891,183,659
4/30/201451.4751.8451.3651.751,321,751
4/29/201451.0351.7050.8051.661,906,702
4/28/201451.1051.1450.2650.731,722,261
4/25/201451.1051.8050.8351.111,921,884
4/24/201452.5452.5451.1151.492,630,261
4/23/201452.1852.6651.8552.542,335,822
4/22/201452.5452.5451.8452.241,829,628
4/21/201452.1052.4651.8252.051,703,551
4/17/201451.9552.5851.7952.143,070,014
4/16/201451.9952.2151.3352.211,987,774
4/15/201451.6951.7150.5851.681,700,853
4/14/201451.2452.1051.1351.832,035,035
4/11/201450.8051.1350.3550.692,165,562
4/10/201452.4852.4851.0951.202,116,013
4/9/201451.8152.7351.7952.511,842,566
4/8/201451.0751.9150.9251.572,282,445
4/7/201451.0951.4550.4650.861,485,322
4/4/201451.8952.1850.8651.101,750,147
4/3/201451.2051.9851.0851.551,480,256
4/2/201450.6151.2350.5651.121,378,461
4/1/201450.8050.9750.4350.631,584,282
3/31/201450.3750.7850.2350.541,459,631
Trading Center