Nucor Corporation

NUE 
(NYSE) 
 

History: Nucor Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
52.22
53.19
51.80
53.09
493,964
52.92
0
16/09/2019
52.30
53.96
52.22
53.16
483,462
53.09
0
13/09/2019
54.39
54.55
53.53
53.60
372,884
53.90
0
12/09/2019
53.42
53.84
52.26
53.69
796,529
53.62
0
11/09/2019
52.64
53.33
51.68
53.26
405,573
53.11
0
10/09/2019
51.51
52.63
51.16
52.63
460,423
52.33
0
09/09/2019
50.47
51.33
50.47
51.23
413,900
51.15
0
06/09/2019
50.48
50.52
49.55
50.16
451,725
50.15
0
05/09/2019
50.00
50.66
49.86
50.35
557,104
50.34
0
04/09/2019
49.16
49.46
48.68
49.30
560,169
49.30
0
03/09/2019
48.36
48.57
47.77
48.56
502,632
48.44
0
30/08/2019
49.26
49.63
48.73
48.98
748,969
49.02
0
29/08/2019
47.96
48.89
47.95
48.81
442,137
48.69
0
28/08/2019
46.42
47.38
46.23
47.30
338,516
47.10
0
27/08/2019
47.72
47.83
46.57
46.61
366,261
46.81
0
26/08/2019
47.42
47.70
46.99
47.40
325,151
47.40
0
23/08/2019
48.31
48.60
46.76
46.95
676,507
47.18
0
22/08/2019
49.43
49.45
48.65
48.93
456,263
48.96
0
21/08/2019
49.67
49.79
49.15
49.19
568,099
49.26
0
20/08/2019
48.94
49.82
48.94
49.03
519,121
49.11
0
19/08/2019
49.68
50.37
49.62
49.91
480,677
49.95
0
16/08/2019
48.01
49.19
47.94
48.76
409,752
48.62
0
15/08/2019
48.70
48.82
47.35
47.71
542,012
47.81
0
14/08/2019
49.28
49.69
48.47
48.49
746,237
48.67
0
13/08/2019
49.20
51.16
48.98
50.17
545,907
50.20
0
12/08/2019
50.82
50.82
49.08
49.36
476,002
49.52
0
09/08/2019
51.71
51.85
50.60
51.06
421,479
51.15
0
08/08/2019
51.76
52.36
51.43
52.17
433,293
52.14
0
07/08/2019
50.75
51.42
50.46
51.25
470,398
51.00
0
06/08/2019
50.93
51.43
50.21
51.34
416,830
51.17
0
05/08/2019
51.52
51.70
50.35
50.75
683,059
50.75
0
02/08/2019
52.92
53.25
51.83
52.57
418,945
52.55
0
01/08/2019
53.80
54.70
52.52
53.06
607,548
53.29
0
31/07/2019
56.28
56.35
54.22
54.38
1,253,013
54.56
0
30/07/2019
55.33
56.26
55.16
56.25
396,337
56.00
0
29/07/2019
55.90
56.09
55.45
55.73
380,001
55.76
0
26/07/2019
56.05
56.29
55.78
56.16
467,441
56.11
0
25/07/2019
56.69
56.75
56.04
56.20
399,163
56.30
0
24/07/2019
56.05
56.71
55.99
56.58
382,802
56.44
0
23/07/2019
56.60
57.00
55.65
56.58
512,630
56.52
0
22/07/2019
57.01
57.11
55.41
56.27
668,109
56.27
0
19/07/2019
55.59
56.90
54.96
56.71
932,165
56.43
0
18/07/2019
55.08
55.21
54.14
54.69
669,315
54.66
0
17/07/2019
55.34
55.34
54.49
54.70
582,803
54.80
0
16/07/2019
55.37
56.38
55.15
55.56
595,798
55.73
0
15/07/2019
55.54
55.69
54.73
55.23
380,376
55.19
0
12/07/2019
54.40
55.27
54.25
55.17
463,918
55.09
0
11/07/2019
53.92
54.24
53.73
54.10
696,988
54.10
0
10/07/2019
54.97
55.19
54.13
54.17
426,110
54.34
0
09/07/2019
54.12
54.62
53.61
54.52
1,132,544
54.45
0
08/07/2019
55.05
55.36
54.24
54.55
531,392
54.64
0
05/07/2019
54.75
55.50
54.46
55.31
541,714
55.26
0
03/07/2019
55.30
55.48
55.06
55.29
312,117
55.27
0
02/07/2019
55.34
55.39
55.00
55.14
535,533
55.16
0
01/07/2019
55.59
55.80
55.18
55.67
575,630
55.60
0
28/06/2019
54.90
55.14
54.47
55.10
1,163,288
55.10
0
27/06/2019
54.99
55.10
54.37
54.57
524,014
54.63
0
26/06/2019
54.83
55.32
54.31
55.12
1,061,151
55.05
0
25/06/2019
54.03
55.18
53.80
54.29
1,444,639
54.32
0
24/06/2019
53.78
53.99
53.20
53.74
1,297,784
53.72
0
21/06/2019
53.98
54.34
53.67
53.94
2,328,369
53.95
0
20/06/2019
54.99
55.35
53.42
53.81
1,442,997
53.87
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 September 2019 06:15:21
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB2 - 2019-09-19 07:15:21 - 2019-09-19 06:15:21 - 1000 - Website: OKAY