|
Closing price on 6/3/2022
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
5,000 |
| Split-adjusted Price |
8.17 |
|
|
NUE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.17
|
5,000
|
|
|
6/2/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
0
|
|
|
6/1/2022
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.85
|
12,900
|
|
|
5/31/2022
|
+0.80 / +8.51%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
8.17
|
11,100
|
|
|
5/30/2022
|
-1.20 / -11.76%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.40
|
7.20
|
1,800
|
|
|
5/27/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
8.17
|
4,400
|
|
|
5/26/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.17
|
0
|
|
|
5/25/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.17
|
0
|
|
|
5/24/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.17
|
5,000
|
|
|
5/23/2022
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.17
|
5,000
|
|
|
5/20/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.41
|
0
|
|
|
5/19/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.41
|
0
|
|
|
5/18/2022
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.41
|
2,000
|
|
|
5/17/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
8.49
|
3,900
|
|
|
5/16/2022
|
0.00 / 0.00%
|
10.00
|
10.90
|
10.00
|
10.20
|
10.60
|
8.17
|
3,800
|
|
|
5/13/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.17
|
0
|
|
|
5/12/2022
|
+0.90 / +9.00%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.20
|
8.73
|
5,100
|
|
|
5/11/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
0
|
|
|
5/10/2022
|
-0.90 / -8.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.01
|
1,800
|
|
|
5/9/2022
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.73
|
100
|
|
|
5/6/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
8.25
|
2,500
|
|
|
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
|
|
|