Closing price on 6/27/2023
|
|
Open |
9.20 |
High |
9.30 |
Low |
8.60 |
Volume |
2,400 |
Split-adjusted Price |
8.60 |
|
|
NUE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2023
|
+0.20 / +2.20%
|
9.20
|
9.30
|
8.60
|
9.30
|
9.00
|
8.60
|
2,400
|
|
6/26/2023
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
8.51
|
3,900
|
|
6/23/2023
|
-0.60 / -6.25%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.32
|
6,700
|
|
6/22/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.88
|
0
|
|
6/21/2023
|
+1.30 / +14.61%
|
9.20
|
10.20
|
9.20
|
10.20
|
9.60
|
9.43
|
3,900
|
|
6/20/2023
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.90
|
8.05
|
400
|
|
6/19/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.32
|
100
|
|
6/16/2023
|
+0.60 / +7.14%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.32
|
1,000
|
|
6/15/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
7.86
|
500
|
|
6/14/2023
|
0.00 / 0.00%
|
8.40
|
9.20
|
8.40
|
9.20
|
8.50
|
8.51
|
600
|
|
6/13/2023
|
0.00 / 0.00%
|
8.50
|
9.60
|
8.50
|
9.60
|
9.20
|
8.88
|
600
|
|
6/12/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.88
|
32,000
|
|
6/9/2023
|
+0.90 / +10.59%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.60
|
8.69
|
300
|
|
6/8/2023
|
+1.10 / +14.86%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.86
|
1,100
|
|
6/7/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.84
|
0
|
|
6/6/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.84
|
0
|
|
6/5/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.84
|
0
|
|
6/2/2023
|
+0.10 / +1.15%
|
8.30
|
8.80
|
7.40
|
8.80
|
7.40
|
8.14
|
165,500
|
|
6/1/2023
|
+0.60 / +7.14%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.70
|
8.32
|
200
|
|
5/31/2023
|
+0.20 / +2.33%
|
8.60
|
8.80
|
7.50
|
8.80
|
8.40
|
8.14
|
6,300
|
|
5/30/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.95
|
0
|
|
5/29/2023
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.95
|
500
|
|
5/26/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.32
|
0
|
|
5/25/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.32
|
0
|
|
5/24/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.32
|
0
|
|
5/23/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.32
|
0
|
|
5/22/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.32
|
0
|
|
5/19/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.32
|
0
|
|
5/18/2023
|
+0.60 / +7.14%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.32
|
100
|
|
5/17/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.77
|
0
|
|
|