|
Closing price on 4/14/2022
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.40 |
| Volume |
2,400 |
| Split-adjusted Price |
9.13 |
|
|
NUE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2022
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.13
|
2,400
|
|
|
4/13/2022
|
+1.30 / +12.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.50
|
9.13
|
1,500
|
|
|
4/12/2022
|
-1.60 / -14.41%
|
12.30
|
12.30
|
9.50
|
9.50
|
10.10
|
7.61
|
4,700
|
|
|
4/8/2022
|
-0.90 / -7.89%
|
12.40
|
12.40
|
10.30
|
10.50
|
11.10
|
8.41
|
2,900
|
|
|
4/7/2022
|
-1.90 / -14.29%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.13
|
1,000
|
|
|
4/6/2022
|
+1.10 / +9.32%
|
13.40
|
13.40
|
12.90
|
12.90
|
13.30
|
10.33
|
2,500
|
|
|
4/5/2022
|
+1.50 / +14.56%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
9.45
|
8,000
|
|
|
4/4/2022
|
-1.70 / -14.29%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
8.17
|
3,900
|
|
|
4/1/2022
|
-0.80 / -6.06%
|
11.30
|
12.40
|
11.30
|
12.40
|
11.90
|
9.93
|
2,000
|
|
|
3/31/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.57
|
0
|
|
|
3/30/2022
|
+0.70 / +5.60%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.57
|
200
|
|
|
3/29/2022
|
+1.50 / +13.64%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
10.01
|
700
|
|
|
3/28/2022
|
+0.40 / +3.64%
|
10.40
|
11.40
|
10.40
|
11.40
|
11.00
|
9.13
|
1,600
|
|
|
3/25/2022
|
-1.60 / -12.70%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.81
|
600
|
|
|
3/24/2022
|
-1.00 / -7.46%
|
13.40
|
13.40
|
12.20
|
12.40
|
12.60
|
9.93
|
4,200
|
|
|
3/23/2022
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.73
|
500
|
|
|
3/22/2022
|
+1.70 / +14.91%
|
11.60
|
13.10
|
11.60
|
13.10
|
12.60
|
10.49
|
300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.13
|
0
|
|
|
3/18/2022
|
+0.70 / +6.09%
|
10.30
|
12.40
|
10.30
|
12.20
|
11.40
|
9.77
|
2,700
|
|
|
3/17/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.21
|
0
|
|
|
3/16/2022
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.21
|
500
|
|
|
3/15/2022
|
-1.30 / -11.02%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.41
|
3,100
|
|
|
3/14/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.45
|
0
|
|
|
3/11/2022
|
+1.40 / +13.59%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.80
|
9.37
|
1,000
|
|
|
3/10/2022
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.25
|
600
|
|
|
3/9/2022
|
-0.20 / -1.67%
|
10.30
|
11.90
|
10.20
|
11.80
|
10.60
|
9.45
|
8,800
|
|
|
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
|
|
|