|
Closing price on 6/22/2020
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
2,500 |
| Split-adjusted Price |
5.72 |
|
|
NUE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
-0.40 / -4.60%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.15
|
5.72
|
2,500
|
|
|
6/19/2020
|
+0.70 / +8.75%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.00
|
600
|
|
|
6/18/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.52
|
0
|
|
|
6/17/2020
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.52
|
100
|
|
|
6/16/2020
|
+0.90 / +11.84%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.86
|
100
|
|
|
6/15/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.24
|
0
|
|
|
6/12/2020
|
-0.10 / -1.23%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.60
|
5.52
|
200
|
|
|
6/11/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.59
|
1,000
|
|
|
6/10/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.59
|
400
|
|
|
6/9/2020
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.59
|
2,400
|
|
|
6/8/2020
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.00
|
8.03
|
5.52
|
4,100
|
|
|
6/5/2020
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.52
|
200
|
|
|
6/4/2020
|
-0.30 / -3.57%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.59
|
0
|
|
|
6/3/2020
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.13
|
5.79
|
5,500
|
|
|
6/2/2020
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.59
|
2,700
|
|
|
6/1/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.52
|
0
|
|
|
5/29/2020
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.52
|
200
|
|
|
5/28/2020
|
-0.50 / -6.02%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.38
|
500
|
|
|
5/27/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.72
|
0
|
|
|
5/26/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.72
|
0
|
|
|
5/25/2020
|
+0.30 / +3.75%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.33
|
5.72
|
400
|
|
|
5/22/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.52
|
1,400
|
|
|
5/21/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.03
|
5.52
|
1,200
|
|
|
5/20/2020
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.52
|
3,700
|
|
|
5/19/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.63
|
5.86
|
400
|
|
|
5/18/2020
|
-0.60 / -6.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.86
|
3,000
|
|
|
5/15/2020
|
-1.60 / -14.95%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.27
|
400
|
|
|
5/14/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.38
|
0
|
|
|
5/13/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.38
|
0
|
|
|
5/12/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.38
|
0
|
|
|