|
Closing price on 7/30/2021
|
|
| Open |
9.20 |
| High |
10.50 |
| Low |
9.20 |
| Volume |
2,100 |
| Split-adjusted Price |
7.87 |
|
|
NUE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2021
|
+1.30 / +14.13%
|
9.20
|
10.50
|
9.20
|
10.50
|
9.40
|
7.87
|
2,100
|
|
|
7/29/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.89
|
0
|
|
|
7/28/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.89
|
0
|
|
|
7/27/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.89
|
0
|
|
|
7/26/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.89
|
0
|
|
|
7/23/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.89
|
0
|
|
|
7/22/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.89
|
0
|
|
|
7/21/2021
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.89
|
100
|
|
|
7/20/2021
|
-1.00 / -10.53%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.60
|
6.37
|
2,000
|
|
|
7/19/2021
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.12
|
100
|
|
|
7/16/2021
|
-1.60 / -14.68%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.97
|
1,200
|
|
|
7/15/2021
|
+1.20 / +12.37%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.17
|
100
|
|
|
7/14/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.27
|
0
|
|
|
7/13/2021
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.27
|
100
|
|
|
7/12/2021
|
-0.70 / -7.61%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.50
|
6.37
|
5,200
|
|
|
7/9/2021
|
+1.20 / +13.04%
|
9.10
|
10.40
|
9.10
|
10.40
|
9.20
|
7.79
|
2,300
|
|
|
7/8/2021
|
+1.10 / +12.79%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.23
|
7.27
|
300
|
|
|
7/7/2021
|
-0.50 / -5.49%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.44
|
800
|
|
|
7/6/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.82
|
0
|
|
|
7/5/2021
|
+0.60 / +6.90%
|
10.00
|
10.00
|
9.00
|
9.30
|
9.10
|
6.97
|
17,500
|
|
|
7/2/2021
|
+0.70 / +8.05%
|
9.90
|
9.90
|
8.40
|
9.40
|
8.70
|
7.04
|
1,300
|
|
|
7/1/2021
|
-0.10 / -1.16%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.70
|
6.37
|
2,000
|
|
|
6/30/2021
|
-0.30 / -3.41%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
6.37
|
2,000
|
|
|
6/29/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.59
|
0
|
|
|
6/28/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.59
|
200
|
|
|
6/25/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.59
|
0
|
|
|
6/24/2021
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.59
|
1,200
|
|
|
6/23/2021
|
-0.50 / -5.62%
|
9.90
|
9.90
|
8.40
|
8.40
|
8.90
|
6.29
|
1,400
|
|
|
6/22/2021
|
+0.80 / +9.76%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
6.74
|
700
|
|
|
6/21/2021
|
-0.50 / -5.75%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.14
|
2,900
|
|
|