|
Closing price on 1/7/2021
|
|
| Open |
8.30 |
| High |
8.90 |
| Low |
8.30 |
| Volume |
700 |
| Split-adjusted Price |
6.29 |
|
|
NUE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
-0.20 / -2.33%
|
8.30
|
8.90
|
8.30
|
8.40
|
8.60
|
6.29
|
700
|
|
|
1/6/2021
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.44
|
100
|
|
|
1/5/2021
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.54
|
6.59
|
3,500
|
|
|
1/4/2021
|
-0.60 / -6.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.37
|
1,900
|
|
|
12/31/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.82
|
0
|
|
|
12/30/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.82
|
0
|
|
|
12/29/2020
|
-0.10 / -1.08%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
6.89
|
400
|
|
|
12/28/2020
|
+1.20 / +14.81%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.97
|
100
|
|
|
12/25/2020
|
-0.40 / -4.65%
|
7.80
|
8.30
|
7.80
|
8.20
|
8.13
|
6.14
|
1,500
|
|
|
12/24/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.59
|
6.44
|
1,800
|
|
|
12/23/2020
|
-0.20 / -2.30%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.63
|
6.37
|
300
|
|
|
12/22/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.52
|
0
|
|
|
12/21/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.52
|
0
|
|
|
12/18/2020
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.52
|
100
|
|
|
12/17/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.22
|
1,300
|
|
|
12/16/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.22
|
1,200
|
|
|
12/15/2020
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.22
|
1,700
|
|
|
12/14/2020
|
-1.00 / -10.87%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.10
|
6.14
|
1,700
|
|
|
12/11/2020
|
+0.70 / +8.24%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.89
|
100
|
|
|
12/10/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.37
|
0
|
|
|
12/9/2020
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.37
|
100
|
|
|
12/8/2020
|
-0.20 / -2.30%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
6.37
|
1,000
|
|
|
12/7/2020
|
+1.00 / +12.99%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
6.52
|
1,200
|
|
|
12/4/2020
|
-0.90 / -10.47%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.77
|
100
|
|
|
12/3/2020
|
-0.70 / -7.45%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.63
|
6.52
|
800
|
|
|
12/2/2020
|
+1.10 / +13.25%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.04
|
100
|
|
|
12/1/2020
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.22
|
300
|
|
|
11/30/2020
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.67
|
800
|
|
|
11/27/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.74
|
0
|
|
|
11/26/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.74
|
0
|
|
|