Closing price on 11/12/2020
|
|
Open |
11.70 |
High |
11.70 |
Low |
8.80 |
Volume |
7,500 |
Split-adjusted Price |
6.59 |
|
|
NUE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2020
|
-1.50 / -14.56%
|
11.70
|
11.70
|
8.80
|
8.80
|
8.84
|
6.59
|
7,500
|
|
11/11/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.72
|
0
|
|
11/10/2020
|
+0.70 / +7.29%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.72
|
100
|
|
11/9/2020
|
+0.90 / +10.34%
|
8.00
|
10.00
|
8.00
|
9.60
|
8.99
|
7.19
|
1,500
|
|
11/6/2020
|
-0.80 / -8.51%
|
9.60
|
9.60
|
8.60
|
8.60
|
8.74
|
6.44
|
700
|
|
11/5/2020
|
-0.50 / -5.05%
|
8.50
|
9.40
|
8.50
|
9.40
|
8.54
|
7.04
|
4,100
|
|
11/4/2020
|
-0.10 / -1.00%
|
10.20
|
10.20
|
7.90
|
9.90
|
8.55
|
7.42
|
1,900
|
|
11/3/2020
|
+1.50 / +17.65%
|
10.30
|
10.30
|
8.50
|
10.00
|
8.97
|
7.49
|
1,900
|
|
11/2/2020
|
-0.70 / -7.61%
|
9.80
|
9.80
|
8.50
|
8.50
|
9.05
|
6.37
|
3,200
|
|
10/30/2020
|
+1.40 / +14.00%
|
11.50
|
11.50
|
8.50
|
11.40
|
9.18
|
8.54
|
1,300
|
|
10/29/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.49
|
0
|
|
10/28/2020
|
+1.20 / +13.64%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.49
|
100
|
|
10/27/2020
|
-0.30 / -3.30%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.59
|
100
|
|
10/26/2020
|
+1.10 / +13.75%
|
8.00
|
9.10
|
8.00
|
9.10
|
8.11
|
6.82
|
2,000
|
|
10/23/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.99
|
0
|
|
10/22/2020
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.99
|
600
|
|
10/21/2020
|
+0.90 / +12.50%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.06
|
6.07
|
3,700
|
|
10/20/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.39
|
0
|
|
10/19/2020
|
-1.10 / -13.25%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.39
|
500
|
|
10/16/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.22
|
0
|
|
10/15/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.22
|
0
|
|
10/14/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.22
|
0
|
|
10/13/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.22
|
0
|
|
10/12/2020
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.22
|
300
|
|
10/9/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.99
|
0
|
|
10/8/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.99
|
0
|
|
10/7/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.99
|
0
|
|
10/6/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.99
|
0
|
|
10/5/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.99
|
0
|
|
10/2/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.99
|
500
|
|
|