|
Closing price on 5/5/2022
|
|
| Open |
10.00 |
| High |
11.20 |
| Low |
10.00 |
| Volume |
4,300 |
| Split-adjusted Price |
8.33 |
|
|
NUE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
+0.10 / +0.97%
|
10.00
|
11.20
|
10.00
|
10.40
|
10.30
|
8.33
|
4,300
|
|
|
5/4/2022
|
+0.30 / +3.03%
|
10.00
|
10.90
|
10.00
|
10.20
|
10.30
|
8.17
|
8,500
|
|
|
4/29/2022
|
-1.00 / -9.26%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
7.85
|
4,200
|
|
|
4/28/2022
|
+0.80 / +8.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.65
|
100
|
|
|
4/27/2022
|
-0.50 / -4.85%
|
10.10
|
10.10
|
9.80
|
9.80
|
10.00
|
7.85
|
7,500
|
|
|
4/26/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.30
|
8.17
|
2,200
|
|
|
4/25/2022
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
8.17
|
7,900
|
|
|
4/22/2022
|
-0.20 / -1.87%
|
12.20
|
12.20
|
10.50
|
10.50
|
10.60
|
8.41
|
10,500
|
|
|
4/21/2022
|
-0.20 / -1.94%
|
11.50
|
11.50
|
10.10
|
10.10
|
10.70
|
8.09
|
15,600
|
|
|
4/20/2022
|
-1.70 / -14.29%
|
12.80
|
12.80
|
10.20
|
10.20
|
10.30
|
8.17
|
2,800
|
|
|
4/19/2022
|
+0.30 / +2.56%
|
13.30
|
13.30
|
10.20
|
12.00
|
11.90
|
9.61
|
3,400
|
|
|
4/18/2022
|
+1.10 / +9.65%
|
13.00
|
13.00
|
11.40
|
12.50
|
11.70
|
10.01
|
900
|
|
|
4/15/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.13
|
0
|
|
|
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
|
|
|