NUE: Nucor Corporation Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 51.0271

CLOSE 51.0716

Low

LOW 33.64

High

HIGH 67.55

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	34	34.9	33.64	34.68
01/04/2006	34.78	35.52	34.51	35.23
01/05/2006	34.8	35.04	34.51	34.96
01/06/2006	35.38	36.35	35.05	35.98
01/09/2006	35.8	36.55	35.52	36.22
01/10/2006	35.35	36.36	35.25	36.05
01/11/2006	36.2	36.57	35.91	35.92
01/12/2006	35.57	35.82	34.95	35
01/13/2006	34.85	35.3	34.68	34.74
01/17/2006	34.82	35.41	34.78	35.28
01/18/2006	34.98	35.05	34.23	34.23
01/19/2006	34.35	35.66	34.35	35.25
01/20/2006	35.15	35.52	34.43	35.02
01/23/2006	35.1	36.25	35.1	36.2
01/24/2006	36.63	38.31	36.63	37.92
01/25/2006	37.93	38.69	37.57	38.67
01/26/2006	38.94	40.38	38.7	40.21
01/27/2006	42.38	42.75	40.96	42.75
01/30/2006	42.75	43.63	42.28	42.3
01/31/2006	41.73	42.62	41.55	42.12
02/01/2006	41.88	42.17	41.28	41.72
02/02/2006	41.7	42.59	40.52	40.62
02/03/2006	40.62	42.03	40.45	41.32
02/06/2006	42	44.19	41.87	43.91
02/07/2006	43.07	43.41	40.91	41.05
02/08/2006	41.25	41.35	39.82	40.04
02/09/2006	40.55	41.12	39.49	39.57
02/10/2006	39.69	40.57	38.9	40.21
02/13/2006	40.21	40.38	39.44	39.68
02/14/2006	39.68	41.54	39.68	41.35
02/15/2006	41.35	41.35	39.8	40.46
02/16/2006	40.7	41.89	40.61	41.88
02/17/2006	41.88	41.89	41.06	41.23
02/21/2006	41.32	42.35	41.21	42.06
02/22/2006	42.09	42.95	41.28	42.7
02/23/2006	43.39	44.38	42.52	43.17
02/24/2006	42.93	44.02	42.91	43.35
02/27/2006	43.73	43.89	43.07	43.49
02/28/2006	43.2	43.45	42.36	43.03
03/01/2006	43.15	43.98	42.85	43.75
03/02/2006	43.75	44.55	43.2	44.48
03/03/2006	44.6	44.85	43.57	43.88
03/06/2006	44.7	46.1	44.36	45.03
03/07/2006	44.9	44.93	43.68	43.94
03/08/2006	43.69	44.57	42.98	44.43
03/09/2006	45.25	46	45	45.05
03/10/2006	46.25	47.57	45.81	47.54
03/13/2006	48	48.03	45.96	46.38
03/14/2006	46	47.93	45.94	47.9
03/15/2006	47.98	48.67	47.74	48.61
03/16/2006	48.78	49.25	48.03	48.44
03/17/2006	48.75	49.98	48.45	49.32
03/20/2006	49.99	50.53	48.84	49.5
03/21/2006	49.5	50.03	48.71	48.81
03/22/2006	48.91	50	48.88	49.63
03/23/2006	49.88	51.1	49.75	50.8
03/24/2006	50.51	51.25	50.28	51.16
03/27/2006	51.55	52.25	50.95	52.16
03/28/2006	52.16	53.29	51.64	51.89
03/29/2006	52.2	53.21	52.11	52.91
03/30/2006	54.9	54.9	53	53.32
03/31/2006	52.95	53.18	52.18	52.39
04/03/2006	52.75	54.66	52.73	54.02
04/04/2006	53.6	54.59	53.46	53.96
04/05/2006	53.96	55.63	53.83	55.35
04/06/2006	55.3	56	54.91	55.43
04/07/2006	55.43	55.46	53.74	54.17
04/10/2006	54.05	54.73	53.36	54.3
04/11/2006	54.5	54.93	53.05	53.17
04/12/2006	53.25	54.05	52.81	53.61
04/13/2006	53.35	54.85	52.82	54.78
04/17/2006	55.25	56.26	55.06	56.21
04/18/2006	56.8	58.46	56.61	58.44
04/19/2006	58.4	59.59	57.6	59.39
04/20/2006	57.85	58.23	55.75	56.07
04/21/2006	56.52	57.45	56.07	56.75
04/24/2006	56.65	57.11	55.79	56.48
04/25/2006	56.93	57.23	55.61	55.98
04/26/2006	56.49	56.96	55.55	55.78
04/27/2006	55.53	55.53	53.09	53.36
04/28/2006	53.5	54.93	53.5	54.41
05/01/2006	55	58.09	55	57.44
05/02/2006	57.73	58.42	56.9	58.04
05/03/2006	58.5	58.67	56.78	58.61
05/04/2006	59	59.77	58.13	59.65
05/05/2006	59.53	60.3	58.35	58.53
05/08/2006	59.28	59.8	58.56	59.62
05/09/2006	59.62	59.7	58.28	58.45
05/10/2006	58.48	59.5	57.87	59.48
05/11/2006	59.88	59.98	56.29	56.55
05/12/2006	56.55	57.53	55.28	55.75
05/15/2006	54.95	56.5	54.34	55.33
05/16/2006	55.87	56.12	53.89	55.5
05/17/2006	55	56.39	52.18	52.7
05/18/2006	53	54.25	52.2	52.4
05/19/2006	52.4	53.54	50.89	52.48
05/22/2006	52.32	52.48	48.32	50.13
05/23/2006	51.4	53.13	51.1	51.16
05/24/2006	51.16	53.4	50.71	52.28
05/25/2006	52.4	54.57	52.4	54.46
05/26/2006	54.6	56.6	54.03	56.18
05/30/2006	56	56	53.08	53.08
05/31/2006	53.65	54.74	52.25	52.64
06/01/2006	52.26	53.59	50.99	53.38
06/02/2006	55	55	52.91	53.9
06/05/2006	53.05	53.64	50.08	50.41
06/06/2006	50.27	51.6	49.15	51.4
06/07/2006	51.4	51.77	47.73	47.92
06/08/2006	46.92	49.2	44.8	48.9
06/09/2006	49.25	50.75	48.57	49.26
06/12/2006	49.96	50.25	46.91	47.21
06/13/2006	47.32	48.55	45.59	46.22
06/14/2006	46.3	47.94	46.3	47.81
06/15/2006	48.8	51.24	48.7	50.94
06/16/2006	50.84	50.95	49.61	50.55
06/19/2006	51.5	51.56	48.18	48.62
06/20/2006	49.42	50.5	48.68	49.18
06/21/2006	48.7	51.64	48.7	50.77
06/22/2006	50.55	50.74	49.39	49.73
06/23/2006	49.98	51.76	49.6	51.37
06/26/2006	51.8	52.19	51.02	51.91
06/27/2006	52.35	52.99	51.45	51.99
06/28/2006	51.75	53.2	51.52	52.93
06/29/2006	53.4	54.95	52.71	54.86
06/30/2006	55.25	55.26	54	54.25
07/03/2006	55.5	55.94	54.91	55.94
07/05/2006	55.2	55.37	53.11	54.01
07/06/2006	54.21	54.71	53.03	53.42
07/07/2006	53.01	55.04	52.85	54.19
07/10/2006	54.6	55.22	53.06	54.97
07/11/2006	54.65	55.25	53.34	54.5
07/12/2006	54.35	55.46	53.98	54.21
07/13/2006	53.78	54	49.65	49.78
07/14/2006	50.75	50.8	49.06	50.38
07/17/2006	49.68	50.28	48.21	48.62
07/18/2006	49	50	48.55	49.78
07/19/2006	50	53.18	49.97	52.7
07/20/2006	53.95	54.74	49.6	50.14
07/21/2006	50.65	50.65	47.2	48.45
07/24/2006	49.22	50.23	47.55	50.19
07/25/2006	50.4	51.55	49.95	51.3
07/26/2006	51.52	51.98	50.01	51.6
07/27/2006	52.3	53.32	51.02	51.15
07/28/2006	51	52.63	50.3	52.55
07/31/2006	51.55	53.85	51.55	53.17
08/01/2006	53	53	51.01	51.57
08/02/2006	51.85	54.13	51.42	53.47
08/03/2006	51.85	53.8	51.61	52.86
08/04/2006	54	54	50.55	51.22
08/07/2006	51.6	52.83	51.05	52.2
08/08/2006	52.45	53.15	51.08	51.78
08/09/2006	52.4	53.1	50.94	51.82
08/10/2006	51.02	51.78	50.31	51.27
08/11/2006	50.8	50.95	48.57	48.77
08/14/2006	49.5	49.66	48.14	48.85
08/15/2006	49.7	50.87	49.02	50.51
08/16/2006	50.79	52.55	50.71	52.28
08/17/2006	52.28	52.33	50.47	50.78
08/18/2006	51	51.58	50.59	51.58
08/21/2006	51.33	51.89	50.84	51.35
08/22/2006	51.1	51.96	51.1	51.81
08/23/2006	51.6	52	50.1	50.28
08/24/2006	50.2	50.45	49	49.75
08/25/2006	49.6	50.45	49.4	49.55
08/28/2006	48.7	50.1	48.46	49.89
08/29/2006	51	51	49.02	50
08/30/2006	50	50.23	48.64	48.64
08/31/2006	49.09	49.25	48.54	48.87
09/01/2006	49.06	50.14	48.46	49.68
09/05/2006	49.25	52.37	49.19	51.74
09/06/2006	50.97	51.31	50.01	50.35
09/07/2006	49.5	50.67	49.03	49.76
09/08/2006	49.6	50.3	48.88	49.67
09/11/2006	49.42	49.45	46.2	46.37
09/12/2006	47.14	47.33	46.05	46.4
09/13/2006	46.5	47.97	46.5	47.72
09/14/2006	47.71	48.04	46.2	46.66
09/15/2006	47.22	47.5	46.3	46.76
09/18/2006	46.68	49.41	46.67	48.77
09/19/2006	48.61	49	47.61	48.14
09/20/2006	48.42	49.27	48.02	48.74
09/21/2006	48.68	49.47	46.81	47.67
09/22/2006	48.1	48.25	46.39	46.97
09/25/2006	46	47.17	45.12	47.17
09/26/2006	47.2	49.79	46.5	49.47
09/27/2006	48.05	49.8	47.27	49.14
09/28/2006	48.34	49.82	48.09	49.58
09/29/2006	48.65	50.44	48.65	49.49
10/02/2006	49.8	50.5	49.2	49.93
10/03/2006	49.03	49.28	48.2	48.35
10/04/2006	48.35	49.14	47.5	48.75
10/05/2006	49.25	52.55	49.25	51.98
10/06/2006	50.55	51.69	50.29	51.12
10/09/2006	51.95	54.27	51.64	52.67
10/10/2006	52	53.18	52	53.13
10/11/2006	52.8	53.45	52.16	52.59
10/12/2006	52.58	54.11	52.57	54.01
10/13/2006	53.46	56.23	53.41	54.78
10/16/2006	55.2	56.57	55.04	55.88
10/17/2006	55.45	55.51	53.78	54.85
10/18/2006	55.4	55.95	53.63	54.3
10/19/2006	53.29	55.42	52.65	54.7
10/20/2006	54.56	54.59	53.49	54.05
10/23/2006	53.88	55.12	53.5	55.11
10/24/2006	54.9	61.61	54.67	61.58
10/25/2006	60.85	61.7	58.72	59.16
10/26/2006	59.95	60.44	58.49	59.63
10/27/2006	59.49	60.26	58.2	58.36
10/30/2006	58.22	58.87	57.39	57.73
10/31/2006	57.8	58.85	57.2	58.41
11/01/2006	57.51	59.37	57.22	57.32
11/02/2006	57.06	57.78	56.17	57.42
11/03/2006	57.86	58.5	57.36	57.5
11/06/2006	58.75	60.62	58.22	59.58
11/07/2006	59.65	60.53	58.42	58.52
11/08/2006	58	59.21	57.41	57.7
11/09/2006	58.2	61.21	57.86	60.11
11/10/2006	59.77	60.71	58.23	58.71
11/13/2006	58.34	59.6	57.12	58.93
11/14/2006	59.05	59.5	57.31	58.31
11/15/2006	58.37	59.1	57.51	58.15
11/16/2006	58.35	58.35	55.06	55.19
11/17/2006	55.5	58.55	55.5	57.11
11/20/2006	59	59.79	57.16	57.47
11/21/2006	58.5	59.76	57.81	59.7
11/22/2006	59.65	59.91	58.53	59.35
11/24/2006	58.43	59.37	58.4	58.83
11/27/2006	58.84	59.74	58.3	58.63
11/28/2006	58.11	58.68	57.26	57.72
11/29/2006	58.2	60.5	58.1	60.01
11/30/2006	59.96	60.43	58.72	59.85
12/01/2006	59.25	59.65	57.79	58.64
12/04/2006	59.45	64.23	58.7	63.39
12/05/2006	64	64.45	62.21	63.56
12/06/2006	63.56	64.92	62.47	64.01
12/07/2006	64.5	67.55	64.4	65.84
12/08/2006	65.63	66.21	64.2	65.55
12/11/2006	65.81	65.86	64.12	64.35
12/12/2006	60.75	60.9	58.2	59.6
12/13/2006	58.9	60.46	58.5	59.77
12/14/2006	60	60.3	58.13	58.33
12/15/2006	58.12	59.68	58	59.28
12/18/2006	58.58	58.94	56.68	57.09
12/19/2006	55.39	58.06	55.39	57.51
12/20/2006	57.02	58.1	55.86	55.96
12/21/2006	56	56.8	55.11	55.65
12/22/2006	55.37	56.07	54.84	55.17
12/26/2006	55.17	55.8	54.99	55.54
12/27/2006	54.9	55.88	54.88	55.69
12/28/2006	55.75	56.3	55.1	55.28
12/29/2006	54.94	55.25	54.6	54.66

Menu

Create your free account now!

NUE: Nucor Corporation Historical Data

2006 Historical Chart

Average

Low

High