Closing price on 7/12/2024
|
|
Open |
10.70 |
High |
11.20 |
Low |
10.70 |
Volume |
1,800 |
Split-adjusted Price |
10.35 |
|
|
NUE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2024
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
10.80
|
10.35
|
1,800
|
|
7/11/2024
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.70
|
9.98
|
400
|
|
7/10/2024
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.40
|
9.71
|
18,500
|
|
7/9/2024
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.71
|
100
|
|
7/8/2024
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.62
|
100
|
|
7/5/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.25
|
900
|
|
7/4/2024
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.25
|
400
|
|
7/3/2024
|
-0.40 / -4.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.70
|
8.78
|
400
|
|
7/2/2024
|
-0.40 / -3.92%
|
9.80
|
10.20
|
9.80
|
9.80
|
9.90
|
9.06
|
800
|
|
7/1/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.43
|
0
|
|
6/28/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.43
|
0
|
|
6/27/2024
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.43
|
200
|
|
6/26/2024
|
+0.20 / +2.00%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.00
|
9.43
|
1,300
|
|
6/25/2024
|
-0.90 / -8.41%
|
10.00
|
10.00
|
9.80
|
9.80
|
10.00
|
9.06
|
2,500
|
|
6/24/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.89
|
0
|
|
6/21/2024
|
+1.20 / +12.63%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.89
|
300
|
|
6/20/2024
|
-0.10 / -0.98%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.50
|
9.34
|
38,300
|
|
6/19/2024
|
-0.80 / -7.27%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.43
|
3,300
|
|
6/18/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.17
|
0
|
|
6/17/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.17
|
0
|
|
6/14/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.17
|
0
|
|
6/13/2024
|
+0.90 / +8.41%
|
9.50
|
11.60
|
9.50
|
11.60
|
11.00
|
10.72
|
700
|
|
6/12/2024
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.89
|
500
|
|
6/11/2024
|
+0.90 / +9.09%
|
9.50
|
10.80
|
9.50
|
10.80
|
10.30
|
9.98
|
1,500
|
|
6/10/2024
|
0.00 / 0.00%
|
9.50
|
10.40
|
9.50
|
10.40
|
9.90
|
9.62
|
1,100
|
|
6/7/2024
|
+0.10 / +1.01%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.40
|
9.25
|
400
|
|
6/6/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.15
|
200
|
|
6/5/2024
|
+0.10 / +1.02%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
9.15
|
36,900
|
|
6/4/2024
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.06
|
100
|
|
6/3/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.88
|
700
|
|
|