|
Closing price on 2/8/2022
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
1,000 |
| Split-adjusted Price |
7.85 |
|
|
NUE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
1,000
|
|
|
2/7/2022
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
500
|
|
|
1/28/2022
|
+0.10 / +1.00%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.60
|
8.09
|
1,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
0
|
|
|
1/26/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
0
|
|
|
1/25/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
0
|
|
|
1/24/2022
|
+0.10 / +1.01%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
8.01
|
2,100
|
|
|
1/21/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.90
|
8.01
|
1,700
|
|
|
1/20/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
300
|
|
|
1/19/2022
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
400
|
|
|
1/18/2022
|
-0.30 / -2.91%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.50
|
8.01
|
3,500
|
|
|
1/17/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.25
|
0
|
|
|
1/14/2022
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.25
|
500
|
|
|
1/13/2022
|
-0.30 / -3.06%
|
9.80
|
10.40
|
9.50
|
9.50
|
9.70
|
7.61
|
1,400
|
|
|
1/12/2022
|
-0.30 / -2.97%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.80
|
7.85
|
3,700
|
|
|
1/11/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.09
|
1,000
|
|
|
1/10/2022
|
-0.40 / -3.81%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.10
|
8.09
|
4,300
|
|
|
1/7/2022
|
+0.70 / +6.93%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.50
|
8.65
|
2,500
|
|
|
1/6/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.09
|
0
|
|
|
1/5/2022
|
-0.20 / -1.98%
|
10.10
|
10.80
|
9.90
|
9.90
|
10.10
|
7.93
|
6,100
|
|
|
1/4/2022
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.09
|
3,400
|
|
|
12/31/2021
|
-0.90 / -8.18%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
8.09
|
2,700
|
|
|
12/30/2021
|
+1.20 / +12.00%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.00
|
8.97
|
600
|
|
|
12/29/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
4,800
|
|
|
12/28/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
1,000
|
|
|
12/27/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
0
|
|
|
12/24/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
200
|
|
|
12/23/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
1,700
|
|
|
12/22/2021
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
7.93
|
2,400
|
|
|
12/21/2021
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
8.01
|
2,500
|
|
|