Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nucor Corporation logo
NUE
Nucor Corporation
20:00:02
243.83 $
0.0000 (%0.00)
Previous Close: 252.6
Day Low₺242.16
Day High₺254.11
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NUE: Nucor Corporation Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.3898
CLOSE 28.38

Low

LOW 22.78

High

HIGH 35.11
DATEOPENHIGHLOWCLOSE
01/03/200526.2526.3525.2125.23
01/04/200525.2325.8924.8825.06
01/05/200525.4325.7824.6824.84
01/06/200524.8424.8524.0324.6
01/07/200525.0325.2824.324.67
01/10/200524.925.2824.7524.96
01/11/200524.9624.9623.5324.18
01/12/200524.3124.6223.6124.62
01/13/200524.6525.5524.3925.21
01/14/20052626.3525.8126.15
01/18/200525.726.3925.4625.96
01/19/200525.9326.1425.6825.79
01/20/200525.7825.7825.2725.39
01/21/200525.5326.3825.5325.81
01/24/20052626.3225.5925.61
01/25/200526.227.0926.226.57
01/26/200526.7127.0425.8126.48
01/27/200526.627.3326.3427.18
01/28/200527.3227.6827.1227.45
01/31/200526.5328.7926.5128.08
02/01/200528.2128.4127.6428.01
02/02/200528.1428.3827.9528.28
02/03/200527.8829.1727.328.5
02/04/200528.528.827.3528.28
02/07/200528.529.0728.328.49
02/08/200528.528.7128.228.52
02/09/200528.5928.6227.4827.55
02/10/200527.7328.4227.4928.27
02/11/200528.2728.6127.8528.46
02/14/200528.5829.2228.5528.77
02/15/200529.0529.1828.2528.37
02/16/200528.430.0728.3729.84
02/17/200529.9530.0529.3129.39
02/18/200529.5730.4329.4830.13
02/22/20053030.7528.8429.05
02/23/200529.6329.8529.2429.6
02/24/200529.7330.9129.7130.84
02/25/200530.8631.9530.8631.7
02/28/200531.732.1130.8731.17
03/01/200531.3831.3930.0730.15
03/02/200529.9530.729.3230.54
03/03/200530.7530.9130.1930.3
03/04/200530.7532.1230.6431.92
03/07/200531.6431.6430.9230.94
03/08/200530.8230.8329.5529.93
03/09/200530.4930.5729.3629.43
03/10/200529.4329.728.2828.82
03/11/200530.2431.3430.2431.28
03/14/200531.2531.2530.330.91
03/15/20053131.9130.6531.49
03/16/200531.3231.3330.0130.51
03/17/200530.6431.1330.3431
03/18/20053131.230.4230.82
03/21/200531.493230.7931.67
03/22/200531.7932.7731.1831.32
03/23/200531.3231.6530.4830.59
03/24/200530.9531.3530.7830.87
03/28/2005313130.0930.16
03/29/200530.0730.1928.0328.11
03/30/200528.3528.8527.7928.65
03/31/20052929.3728.6828.78
04/01/200528.8529.528.6829.2
04/04/200529.1829.3628.4228.93
04/05/200529.3229.6828.7528.91
04/06/200528.529.1428.428.87
04/07/200528.9529.1228.3628.65
04/08/200528.1528.327.5427.64
04/11/200527.642827.3627.69
04/12/200527.528.1527.2828.03
04/13/200527.9628.0326.126.17
04/14/200525.525.8524.6324.95
04/15/20052525.5724.1724.39
04/18/200524.6326.1424.5725.84
04/19/200525.9826.7825.9826.64
04/20/200526.6426.6425.8825.89
04/21/200526.482725.2526.8
04/22/200526.627.2626.226.57
04/25/200526.8527.2526.5726.68
04/26/200526.726.9525.7425.8
04/27/200525.825.8524.6725.19
04/28/20052525.824.8624.89
04/29/200525.2525.5524.7125.55
05/02/200525.5525.625.0925.5
05/03/200525.225.8825.1925.57
05/04/200525.6526.6325.6326.35
05/05/200526.4226.6525.8926.16
05/06/200526.626.8926.526.76
05/09/200526.727.0726.3626.82
05/10/200526.2126.2525.4125.51
05/11/200525.6326.0325.1725.94
05/12/200525.9425.9423.9524.46
05/13/200524.424.7923.5623.98
05/16/200523.924.5623.5324.5
05/17/200524.4325.3224.4125.2
05/18/200525.4526.825.3926.37
05/19/200526.3726.3725.8126.03
05/20/200525.9326.2425.6225.81
05/23/200525.7526.3825.6726.12
05/24/200526.1426.2725.8425.88
05/25/200525.7525.7524.8225.55
05/26/200525.7826.4325.726.42
05/27/200527.0527.3626.726.89
05/31/200526.6226.6226.2926.48
06/01/200526.3827.326.3827.11
06/02/200526.7627.6226.7627.04
06/03/200527.2927.6326.7726.91
06/06/20052727.1326.3926.45
06/07/200526.0726.7325.9526.34
06/08/200526.3126.5225.8825.92
06/09/200525.9126.0525.3125.73
06/10/200525.4825.9625.4325.71
06/13/200525.5926.0825.3725.82
06/14/200525.7125.8125.425.6
06/15/200526.0726.625.6326.55
06/16/200526.5727.1626.3626.85
06/17/200527.2327.4826.9527.18
06/20/200526.9227.0326.3326.46
06/21/200525.6326.1325.2625.34
06/22/200525.3325.5324.8824.99
06/23/200524.7324.7523.6123.75
06/24/200523.7424.0723.223.25
06/27/200523.2723.6823.1523.29
06/28/200523.924.2323.6623.84
06/29/200523.9524.1623.4623.54
06/30/2005242422.7822.81
07/01/200523.1323.522.8723.21
07/05/200523.2123.7523.1423.73
07/06/200523.8224.3623.4223.93
07/07/200523.8524.2423.6124.17
07/08/200524.2524.6324.1424.58
07/11/200524.5525.3224.5525.25
07/12/200525.125.2724.7325
07/13/200524.7525.3424.7325.27
07/14/200525.525.624.7724.78
07/15/200525.0525.1124.5624.87
07/18/200524.7325.1624.524.95
07/19/200525.0325.9524.6825.78
07/20/200525.627.1225.5626.93
07/21/200526.527.4626.4527.18
07/22/200527.7828.2427.3227.66
07/25/200527.6927.9427.0927.15
07/26/200527.1428.1526.527.77
07/27/200527.7727.9327.1827.57
07/28/200527.7528.1727.728.1
07/29/200528.0528.0527.627.73
08/01/200527.7227.927.4427.84
08/02/200528.2529.3928.2529.21
08/03/200529.2129.6328.6328.7
08/04/200528.6328.7528.2928.45
08/05/200528.3228.6927.6728.03
08/08/200528.1428.9128.1428.53
08/09/200528.8428.8628.3728.5
08/10/200528.5629.6428.528.96
08/11/200529.0229.7328.7529.25
08/12/200529.2529.428.6329.07
08/15/200529.0729.528.829.28
08/16/200529.1829.2728.228.21
08/17/200528.2128.7528.1328.34
08/18/200528.1228.2627.4527.53
08/19/200527.727.8827.3827.51
08/22/200527.7528.3427.7527.93
08/23/200527.927.9326.9227.25
08/24/200527.0327.1426.5926.74
08/25/200526.7527.3926.7527.17
08/26/200527.1327.2526.2126.84
08/29/200526.7327.9626.6927.82
08/30/200527.8227.927.3627.6
08/31/200527.628.3227.5428.24
09/01/200528.5529.1828.5428.95
09/02/200529.1329.1628.729
09/06/200529.3529.3528.6528.82
09/07/200529.3229.7729.1629.28
09/08/200529.1529.5729.0529.38
09/09/200529.4230.229.1330.14
09/12/200530.730.729.7529.99
09/13/200529.8730.0629.6629.73
09/14/200529.7829.8929.4429.47
09/15/200529.629.9229.4329.48
09/16/200529.7330.0529.7129.85
09/19/200529.9630.4529.6429.75
09/20/200529.1829.5728.2828.48
09/21/200528.6329.5728.6328.99
09/22/200529.1329.3728.8629.18
09/23/20052929.9928.8129.78
09/26/200529.8430.3629.4829.7
09/27/200529.529.6228.7529.16
09/28/200529.1529.4528.9629.14
09/29/200529.0929.428.7528.88
09/30/200528.8229.7628.8229.5
10/03/200529.4829.7528.9829.31
10/04/200529.3129.4928.4928.54
10/05/200528.228.327.4527.45
10/06/200527.4828.2927.1927.55
10/07/200527.6228.4827.6228.01
10/10/20052828.327.4627.49
10/11/200527.6328.127.5327.61
10/12/200527.4527.7526.6927.21
10/13/200526.7127.0325.9226.64
10/14/200526.8727.3526.3927.2
10/17/200527.3127.8827.2927.59
10/18/200527.5327.5426.6827
10/19/200526.8227.8226.1727.75
10/20/200528.729.0127.0327.15
10/21/200527.6328.5327.2128.43
10/24/200528.5729.5428.5729.5
10/25/200529.5530.2729.2529.56
10/26/200529.5630.3529.4629.64
10/27/200529.529.528.3928.84
10/28/200529.1530.0328.7729.96
10/31/200529.9630.3729.8829.93
11/01/200530.0531.2130.0231.17
11/02/200531.0931.731.0231.67
11/03/200531.7831.9731.1331.21
11/04/200531.1831.230.2631.11
11/07/200530.9531.3630.3831.32
11/08/200531.2531.4430.8531.23
11/09/200531.3832.1231.231.75
11/10/200531.7531.9530.8931.52
11/11/200531.5532.4731.5432.43
11/14/200532.4832.531.6831.77
11/15/200531.0932.2530.8331.39
11/16/200531.431.7231.2131.65
11/17/200531.8532.3331.5332.31
11/18/200532.0632.3131.4531.67
11/21/200531.532.7531.4932.72
11/22/200532.2832.331.7432.25
11/23/200532.7533.4632.3532.74
11/25/200532.2933.13232.93
11/28/200533.0933.3232.4532.48
11/29/200532.733.6932.6933.32
11/30/200533.433.7732.8933.54
12/01/200533.734.5733.5634.37
12/02/200534.2434.3133.6834.03
12/05/200534.2634.734.2534.34
12/06/200534.3435.0534.234.62
12/07/200534.6235.1134.2134.38
12/08/200533.9533.9733.433.85
12/09/200533.823433.3833.48
12/12/200533.633.8133.2533.52
12/13/200532.7833.4732.7733.44
12/14/200533.3233.3932.9332.96
12/15/200532.9833.4432.8232.99
12/16/200533.1833.9632.9633.12
12/19/200533.233.8432.6332.78
12/20/200532.7532.9632.1832.78
12/21/200532.9833.9932.9833.95
12/22/200534.134.1332.9633.62
12/23/200533.634.0333.4534
12/27/200534.134.1133.5333.62
12/28/200533.4533.7833.3733.62
12/29/200533.53433.2833.82
12/30/200533.6833.6833.1533.36