| NUCOR CORPORATION Add to My Watchlist | (NYSE: NUE) |
| NUCOR | 40.46 | - (+0.00%) | - |
| Historical Data for NUE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 40.42 | 40.98 | 39.88 | 5,044,310 | 40.46 | +0.89 +2.25% |
| 02/08/10 | 40.62 | 40.85 | 39.56 | 4,747,947 | 39.57 | -0.89 -2.20% |
| 02/05/10 | 39.97 | 40.54 | 38.93 | 8,421,328 | 40.46 | +0.96 +2.43% |
| 02/04/10 | 40.67 | 41.30 | 39.50 | 9,175,264 | 39.50 | -2.44 -5.82% |
| 02/03/10 | 42.42 | 43.18 | 41.80 | 5,049,359 | 41.94 | -0.98 -2.28% |
| 02/02/10 | 42.34 | 43.04 | 41.71 | 5,357,828 | 42.92 | +1.11 +2.65% |
| 02/01/10 | 41.30 | 42.17 | 41.07 | 4,801,803 | 41.81 | +1.01 +2.48% |
| 01/29/10 | 42.04 | 42.29 | 40.57 | 6,653,668 | 40.80 | -0.60 -1.45% |
| 01/28/10 | 43.31 | 43.31 | 41.10 | 6,786,460 | 41.40 | -1.19 -2.79% |
| 01/27/10 | 43.39 | 44.06 | 41.65 | 7,324,547 | 42.59 | -0.97 -2.23% |
| 01/26/10 | 42.93 | 44.61 | 42.75 | 7,585,849 | 43.56 | -0.57 -1.29% |
| 01/25/10 | 44.93 | 45.35 | 43.99 | 5,990,754 | 44.13 | -0.06 -0.14% |
| 01/22/10 | 44.43 | 45.49 | 43.67 | 7,093,599 | 44.19 | -1.50 -3.28% |
| 01/21/10 | 47.11 | 47.25 | 45.60 | 5,712,846 | 45.69 | -1.42 -3.01% |
| 01/20/10 | 47.58 | 47.69 | 46.95 | 5,049,297 | 47.11 | -1.00 -2.08% |
| 01/19/10 | 47.45 | 48.25 | 47.12 | 3,438,363 | 48.11 | +0.68 +1.43% |
| 01/18/10 | 47.43 | 47.43 | 47.43 | 0 | 47.43 | 0.00 0.00% |
| 01/15/10 | 47.94 | 48.08 | 47.01 | 3,922,147 | 47.43 | -0.48 -1.00% |
| 01/14/10 | 48.39 | 48.54 | 47.38 | 4,450,683 | 47.91 | -0.52 -1.07% |
| 01/13/10 | 48.41 | 48.88 | 47.39 | 3,397,194 | 48.43 | +0.02 +0.04% |
| 01/12/10 | 48.80 | 48.94 | 47.86 | 5,210,773 | 48.41 | -1.23 -2.48% |
| 01/11/10 | 50.68 | 50.72 | 48.96 | 4,522,249 | 49.64 | -0.29 -0.58% |
| 01/08/10 | 49.13 | 50.44 | 48.83 | 6,610,997 | 49.93 | +0.70 +1.42% |
| 01/07/10 | 49.29 | 49.29 | 48.11 | 4,737,891 | 49.23 | -0.34 -0.69% |
| 01/06/10 | 48.05 | 50.10 | 48.05 | 6,650,858 | 49.57 | +1.45 +3.01% |
| 01/05/10 | 47.77 | 48.26 | 47.39 | 3,609,925 | 48.12 | +0.33 +0.69% |
| 01/04/10 | 47.38 | 48.28 | 47.32 | 4,923,557 | 47.79 | +1.14 +2.44% |
| 01/01/10 | 46.65 | 46.65 | 46.65 | 0 | 46.65 | 0.00 0.00% |
| 12/31/09 | 47.42 | 47.42 | 46.65 | 2,289,943 | 46.65 | -0.41 -0.87% |
| 12/30/09 | 45.76 | 47.09 | 45.76 | 3,529,271 | 47.06 | +1.00 +2.17% |
| 12/29/09 | 47.01 | 47.01 | 45.94 | 2,920,059 | 46.06 | -0.89 -1.90% |
| 12/28/09 | 47.73 | 48.00 | 46.66 | 3,900,361 | 46.95 | -0.15 -0.32% |
| 12/25/09 | 46.63 | 47.25 | 46.51 | 2,037,800 | 47.10 | 0.00 0.00% |
| 12/24/09 | 46.63 | 47.25 | 46.51 | 2,037,800 | 47.10 | +1.00 +2.17% |
| 12/23/09 | 45.85 | 46.17 | 45.54 | 3,144,855 | 46.10 | +0.76 +1.68% |
| 12/22/09 | 44.64 | 45.35 | 44.33 | 4,685,808 | 45.34 | +0.72 +1.61% |
| 12/21/09 | 44.25 | 44.68 | 43.68 | 4,761,991 | 44.62 | +0.79 +1.80% |
| 12/18/09 | 43.15 | 43.85 | 42.96 | 7,228,337 | 43.83 | +0.83 +1.93% |
| 12/17/09 | 42.82 | 43.13 | 42.65 | 4,580,989 | 43.00 | -0.20 -0.46% |
| 12/16/09 | 42.44 | 43.47 | 42.35 | 8,272,444 | 43.20 | +0.18 +0.42% |
| 12/15/09 | 42.53 | 43.36 | 42.26 | 3,626,862 | 43.02 | +0.19 +0.44% |
| 12/14/09 | 42.51 | 42.88 | 42.50 | 3,903,485 | 42.83 | +0.58 +1.37% |
| 12/11/09 | 42.22 | 42.77 | 41.97 | 4,686,691 | 42.25 | +0.21 +0.50% |
| 12/10/09 | 42.88 | 43.15 | 41.92 | 4,896,049 | 42.04 | -1.02 -2.37% |
| 12/09/09 | 42.35 | 43.44 | 41.84 | 4,714,262 | 43.06 | +0.75 +1.77% |
| 12/08/09 | 42.51 | 42.72 | 42.15 | 3,092,458 | 42.31 | -0.68 -1.58% |
| 12/07/09 | 42.81 | 43.45 | 42.69 | 2,968,270 | 42.99 | -0.15 -0.35% |
| 12/04/09 | 43.72 | 44.36 | 42.00 | 4,724,168 | 43.14 | +0.11 +0.26% |
| 12/03/09 | 44.19 | 44.32 | 42.94 | 4,340,115 | 43.03 | -1.03 -2.34% |
| 12/02/09 | 43.61 | 44.30 | 43.55 | 4,955,131 | 44.06 | +0.77 +1.78% |
| \/ Download Data To Spreadsheet | ||||||
