|
Closing price on 3/8/2022
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
0 |
| Split-adjusted Price |
9.61 |
|
|
NUE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.61
|
0
|
|
|
3/7/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.61
|
500
|
|
|
3/4/2022
|
+1.30 / +11.93%
|
11.00
|
12.20
|
11.00
|
12.20
|
12.00
|
9.77
|
3,800
|
|
|
3/3/2022
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.73
|
500
|
|
|
3/2/2022
|
-0.10 / -0.87%
|
10.00
|
11.40
|
10.00
|
11.40
|
10.40
|
9.13
|
1,800
|
|
|
3/1/2022
|
+1.20 / +11.76%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.50
|
9.13
|
1,700
|
|
|
2/28/2022
|
+0.20 / +2.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
8.17
|
4,300
|
|
|
2/25/2022
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
8.17
|
3,500
|
|
|
2/24/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
8.09
|
1,100
|
|
|
2/23/2022
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
8.01
|
4,100
|
|
|
2/22/2022
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
500
|
|
|
2/21/2022
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.69
|
500
|
|
|
2/18/2022
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
2,600
|
|
|
2/17/2022
|
-0.10 / -1.02%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
7.77
|
2,900
|
|
|
2/16/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
0
|
|
|
2/15/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
0
|
|
|
2/14/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
0
|
|
|
2/11/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
0
|
|
|
2/10/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
0
|
|
|
2/9/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
0
|
|
|
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
|
|
|