Historical Prices for Nucor Corporation (NUE)

Symbol:

Historical Data for Nucor Corp. (NUE)

After Hours: $ 31.05

-0.11 (-0.35%)

Volume: 239.59 k

7:36 PM EST Nov 18, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/18/08	32.01	32.62	30.50	31.16	8,718,981	-0.72	-2.26%
11/17/08	32.05	33.33	31.67	31.88	5,687,988	-0.85	-2.60%
11/14/08	34.25	34.80	32.73	32.73	6,806,498	-2.31	-6.59%
11/13/08	30.89	35.18	30.00	35.04	10,195,635	4.41	14.40%
11/12/08	33.55	34.00	30.51	30.63	8,926,272	-3.61	-10.54%
11/11/08	34.36	35.50	33.31	34.24	4,841,490	-0.89	-2.53%
11/10/08	36.61	37.29	34.08	35.13	5,404,997	0.34	0.98%
11/7/08	34.06	34.94	32.85	34.79	6,042,808	1.87	5.68%
11/6/08	35.20	35.39	31.77	32.92	11,942,826	-2.58	-7.27%
11/5/08	38.34	39.10	35.41	35.50	8,111,217	-4.16	-10.49%
11/4/08	38.63	40.42	38.02	39.66	8,933,743	1.83	4.84%
11/3/08	39.94	40.25	37.17	37.83	8,754,391	-2.68	-6.62%
10/31/08	38.21	40.58	37.12	40.51	8,103,159	1.61	4.14%
10/30/08	38.36	38.91	36.15	38.90	11,241,998	2.26	6.17%
10/29/08	35.23	38.06	34.65	36.64	14,102,478	0.54	1.50%
10/28/08	33.60	36.25	30.63	36.10	11,841,509	4.46	14.10%
10/27/08	34.75	35.45	31.58	31.64	10,070,294	-3.37	-9.63%
10/24/08	30.79	36.02	30.02	35.01	12,030,349	1.13	3.34%
10/23/08	34.28	36.50	31.05	33.88	13,840,864	-0.48	-1.40%
10/22/08	35.50	36.75	32.75	34.36	12,697,711	-1.70	-4.71%
10/21/08	35.90	37.75	34.01	36.06	12,197,541	-1.03	-2.78%
10/20/08	34.93	37.35	34.40	37.09	11,818,685	3.53	10.52%
10/17/08	30.69	35.12	30.00	33.56	14,423,634	1.77	5.57%
10/16/08	29.33	32.34	26.50	31.79	21,494,743	4.37	15.94%
10/15/08	32.74	33.43	27.42	27.42	13,531,661	-6.78	-19.82%
10/14/08	41.10	41.36	32.57	34.20	16,030,048	-5.09	-12.95%
10/13/08	33.58	39.29	33.00	39.29	11,091,196	8.54	27.77%
10/10/08	28.00	33.24	26.30	30.75	16,864,236	1.00	3.36%
10/9/08	33.64	35.15	29.62	29.75	10,218,181	-2.65	-8.18%
10/8/08	29.23	34.50	29.15	32.40	15,659,581	1.43	4.62%
10/7/08	34.50	36.12	30.76	30.97	11,083,588	-2.77	-8.21%
10/6/08	32.00	34.31	28.97	33.74	13,946,138	-1.01	-2.91%
10/3/08	34.90	37.75	34.55	34.75	11,281,504	0.45	1.31%
10/2/08	38.11	38.25	34.03	34.30	9,367,676	-4.35	-11.25%
10/1/08	38.99	39.49	37.00	38.65	6,566,141	-0.85	-2.15%
9/30/08	37.89	39.95	37.10	39.50	8,028,088	2.52	6.81%
9/29/08	42.99	43.20	35.48	36.98	13,504,040	-7.38	-16.64%
9/26/08	44.08	45.48	43.53	44.36	7,209,958	-1.65	-3.59%
9/25/08	45.59	47.03	44.56	46.01	6,245,755	0.83	1.84%
9/24/08	45.81	46.19	44.75	45.18	7,516,882	-0.22	-0.48%
9/23/08	47.44	48.28	45.11	45.40	7,568,670	-1.81	-3.83%
9/22/08	51.01	51.48	47.05	47.21	8,514,912	-3.95	-7.72%
9/19/08	49.00	53.00	47.80	51.16	12,599,096	5.70	12.54%
9/18/08	45.14	46.72	41.94	45.46	13,191,590	1.44	3.27%
9/17/08	46.26	46.85	42.76	44.02	10,311,216	-3.35	-7.07%
9/16/08	43.23	47.50	42.00	47.37	11,482,961	3.17	7.17%
9/15/08	46.37	48.47	44.11	44.20	12,326,903	-5.19	-10.51%
9/12/08	45.34	49.46	45.02	49.39	11,823,493	4.14	9.15%
9/11/08	43.25	46.03	41.57	45.25	14,563,674	1.00	2.26%
9/10/08	43.45	45.22	42.86	44.25	14,618,385	2.10	4.98%
9/9/08	46.25	46.50	41.80	42.15	13,887,609	-4.52	-9.69%
9/8/08	49.65	49.80	45.75	46.67	9,806,562	-1.78	-3.67%
9/5/08	46.79	48.85	45.62	48.45	9,222,476	1.07	2.26%
9/4/08	48.68	49.90	46.85	47.38	9,359,603	-1.46	-2.99%
9/3/08	48.96	50.62	47.23	48.84	9,281,276	-0.23	-0.47%
9/2/08	50.49	50.89	48.70	49.07	8,744,492	-3.43	-6.53%
8/29/08	53.22	53.46	52.35	52.50	2,652,157	-0.31	-0.59%
8/28/08	52.49	53.35	52.16	52.81	4,312,611	0.70	1.34%
8/27/08	51.69	52.50	51.44	52.11	3,197,228	1.32	2.60%
8/26/08	50.00	50.98	49.56	50.79	3,498,693	0.77	1.54%
8/25/08	51.69	52.00	49.30	50.02	4,284,302	-1.58	-3.06%
8/22/08	52.61	52.73	51.08	51.60	3,864,173	-0.73	-1.39%
8/21/08	52.85	53.07	51.51	52.33	3,788,090	-0.20	-0.38%
8/20/08	51.64	52.76	51.37	52.53	6,599,075	1.70	3.34%