NUE: Historical Prices for NUCOR CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.80	41.24	40.46	41.13	3,963,600	41.13
19-Nov-09	41.47	41.51	40.48	41.22	3,600,000	41.22
18-Nov-09	42.49	42.88	41.37	41.92	4,019,600	41.92
17-Nov-09	41.74	42.23	41.25	42.23	3,199,700	42.23
16-Nov-09	41.31	42.47	41.17	42.01	4,274,200	42.01
13-Nov-09	40.76	41.22	40.30	40.83	3,530,500	40.83
12-Nov-09	41.31	41.90	40.31	40.61	4,977,000	40.61
11-Nov-09	41.27	42.19	41.27	41.46	5,365,100	41.46
10-Nov-09	41.24	41.38	40.20	40.75	4,960,100	40.75
9-Nov-09	39.93	41.41	39.77	41.38	6,049,000	41.38
6-Nov-09	39.36	40.81	39.14	39.34	4,556,000	39.34
5-Nov-09	39.02	39.78	38.99	39.78	4,564,300	39.78
4-Nov-09	39.53	39.72	38.59	38.67	6,496,800	38.67
3-Nov-09	38.61	39.31	38.32	39.04	7,079,400	39.04
2-Nov-09	40.07	40.81	38.27	39.02	8,276,800	39.02
30-Oct-09	41.29	41.36	39.18	39.85	7,549,200	39.85
29-Oct-09	40.69	41.72	40.51	41.25	6,001,700	41.25
28-Oct-09	40.84	41.00	39.68	39.95	9,683,900	39.95
27-Oct-09	43.32	43.48	40.75	41.02	9,649,300	41.02
26-Oct-09	44.26	45.21	43.23	43.28	6,369,100	43.28
23-Oct-09	44.45	44.89	44.01	44.17	5,229,500	44.17
22-Oct-09	45.46	45.86	44.01	44.18	8,575,100	44.18
21-Oct-09	45.51	47.00	45.20	46.00	5,794,700	46.00
20-Oct-09	46.30	46.35	45.34	45.66	5,722,000	45.66
19-Oct-09	45.33	46.31	45.31	45.78	4,286,700	45.78
16-Oct-09	45.67	45.83	44.98	45.23	4,770,400	45.23
15-Oct-09	45.51	46.39	45.10	46.13	4,251,900	46.13
14-Oct-09	45.55	46.00	45.11	45.87	3,888,800	45.87
13-Oct-09	44.83	45.12	44.25	44.75	3,889,000	44.75
12-Oct-09	45.22	45.65	44.47	44.82	3,703,800	44.82
9-Oct-09	45.04	45.64	44.67	45.06	4,765,700	45.06
8-Oct-09	46.41	46.75	45.14	45.53	6,561,900	45.53
7-Oct-09	45.14	45.89	44.75	45.29	3,213,900	45.29
6-Oct-09	46.38	46.38	44.69	45.27	4,974,200	45.27
5-Oct-09	44.81	45.81	44.50	45.50	4,942,200	45.50
2-Oct-09	44.41	45.39	44.10	44.36	5,964,700	44.36
1-Oct-09	46.61	46.95	44.94	44.95	5,186,100	44.95
30-Sep-09	47.35	47.68	46.50	47.01	5,145,700	47.01
29-Sep-09	47.41	47.73	46.73	46.80	4,160,700	46.80
28-Sep-09	46.57	47.77	46.19	47.39	3,544,600	47.39
28-Sep-09	$ 0.35 Dividend
25-Sep-09	47.40	47.80	46.42	46.85	3,394,300	46.50
24-Sep-09	49.09	49.09	47.37	47.83	3,529,600	47.47
23-Sep-09	49.87	50.14	48.75	48.77	3,579,900	48.41
22-Sep-09	49.87	50.00	49.15	49.72	4,111,400	49.35
21-Sep-09	48.89	49.67	48.50	49.27	4,205,200	48.90
18-Sep-09	50.06	50.40	49.14	49.70	4,875,700	49.33
17-Sep-09	48.84	51.08	48.56	49.84	10,296,800	49.47
16-Sep-09	48.07	48.39	47.35	48.11	5,667,000	47.75
15-Sep-09	45.75	48.00	45.75	47.79	9,011,000	47.43
14-Sep-09	45.67	46.83	45.53	46.81	4,378,700	46.46
11-Sep-09	47.81	47.81	46.17	46.37	5,897,300	46.02
10-Sep-09	45.53	47.09	45.00	47.03	5,405,100	46.68
9-Sep-09	45.48	45.96	45.00	45.63	3,942,500	45.29
8-Sep-09	45.09	45.51	44.61	45.39	4,226,800	45.05
4-Sep-09	44.06	44.42	43.55	44.17	3,177,800	43.84
3-Sep-09	43.91	44.11	43.19	44.07	2,915,800	43.74
2-Sep-09	43.53	43.99	43.02	43.34	4,063,900	43.02
1-Sep-09	44.18	45.34	43.36	43.67	4,278,000	43.34
31-Aug-09	45.06	45.14	44.29	44.54	3,910,800	44.21
28-Aug-09	45.45	45.98	45.11	45.86	3,586,600	45.52
27-Aug-09	45.42	45.42	43.68	44.86	6,514,600	44.52
26-Aug-09	46.30	46.61	45.08	45.28	4,295,000	44.94
25-Aug-09	47.17	47.72	46.24	46.37	3,991,400	46.02
24-Aug-09	47.84	48.15	46.61	46.77	4,271,300	46.42
21-Aug-09	47.10	47.69	46.81	47.15	4,567,400	46.80
20-Aug-09	46.06	47.06	46.05	46.61	3,567,900	46.26
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions