|
Closing price on 12/8/2020
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
1,000 |
| Split-adjusted Price |
6.37 |
|
|
NUE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.74
|
0
|
|
|
11/24/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.74
|
0
|
|
|
11/23/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.74
|
0
|
|
|
11/20/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.74
|
0
|
|
|
11/19/2020
|
-1.00 / -10.42%
|
11.00
|
11.00
|
8.60
|
8.60
|
9.00
|
6.44
|
600
|
|
|
11/18/2020
|
-1.40 / -14.00%
|
11.50
|
11.50
|
8.60
|
8.60
|
9.57
|
6.44
|
300
|
|
|
11/17/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.49
|
0
|
|
|
11/16/2020
|
+1.10 / +12.36%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.49
|
300
|
|
|
11/13/2020
|
-0.70 / -7.95%
|
9.60
|
9.60
|
8.10
|
8.10
|
8.85
|
6.07
|
200
|
|
|
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
|
|
|