|
Closing price on 7/22/2020
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.70 |
| Volume |
0 |
| Split-adjusted Price |
5.77 |
|
|
NUE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.77
|
0
|
|
|
7/21/2020
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.77
|
600
|
|
|
7/20/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.62
|
2,000
|
|
|
7/17/2020
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.62
|
1,300
|
|
|
7/16/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.54
|
0
|
|
|
7/15/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.54
|
0
|
|
|
7/14/2020
|
-1.20 / -13.95%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.54
|
100
|
|
|
7/13/2020
|
+1.10 / +14.67%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.44
|
100
|
|
|
7/10/2020
|
-1.20 / -13.79%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
5.62
|
1,600
|
|
|
7/9/2020
|
+1.10 / +14.47%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.52
|
100
|
|
|
7/8/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.73
|
5.69
|
800
|
|
|
7/7/2020
|
+0.40 / +5.56%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.69
|
0
|
|
|
7/6/2020
|
-0.90 / -11.11%
|
8.10
|
8.10
|
7.20
|
7.20
|
7.63
|
5.39
|
2,100
|
|
|
7/3/2020
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.10
|
8.11
|
6.07
|
4,000
|
|
|
7/2/2020
|
-0.70 / -7.95%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.07
|
0
|
|
|
7/1/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.07
|
0
|
|
|
6/30/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.07
|
1,900
|
|
|
6/29/2020
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.07
|
1,100
|
|
|
6/26/2020
|
-0.60 / -6.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.52
|
0
|
|
|
6/25/2020
|
-0.20 / -2.27%
|
8.10
|
8.60
|
8.00
|
8.60
|
8.04
|
5.93
|
1,800
|
|
|
6/24/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.07
|
0
|
|
|
6/23/2020
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.07
|
200
|
|
|
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
|
|
|