Nucor Corp (N1UE34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.610500610501 | 65.52 | 66.99 | 64 | 45 | 65.02515556 | DR |
| 4 | 5.14 | 8.56952317439 | 59.98 | 69.04 | 59.87 | 92 | 63.69891805 | DR |
| 12 | -11.78 | -15.3185955787 | 76.9 | 83.23 | 52.79 | 1071 | 76.8153704 | DR |
| 26 | -2.19 | -3.25360273362 | 67.31 | 88 | 52.79 | 985 | 74.38838675 | DR |
| 52 | -10.16 | -13.4962805526 | 75.28 | 88 | 52.79 | 502 | 74.38732067 | DR |
| 156 | 13.39069881 | 25.8861003376 | 51.72930119 | 88 | 45.26522104 | 229 | 71.20261899 | DR |
| 260 | 49.00228263 | 304.027434562 | 16.11771737 | 88 | 13.0714363 | 193 | 68.40267358 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 65.12 | -1.27 | -1.91 | 66.989999 | 66.989999 | 65.12 | 36 |
| 1740087000 | 66.39 | 0.1 | 0.15 | 66.39 | 66.39 | 66.39 | 20 |
| 1740000540 | 66.29 | 1.32 | 2.03 | 66.29 | 66.29 | 66.29 | 72 |
| 1739914140 | 64.97 | 0.97 | 1.52 | 64.97 | 64.97 | 64.97 | 6 |
| 1739827800 | 64 | -1.52 | -2.32 | 66.14 | 66.209999 | 64 | 119 |
| 1739568600 | 65.519999 | 1.09 | 1.69 | 65.519999 | 65.519999 | 65.519999 | 8 |
| 1739482140 | 64.43 | -1.05 | -1.60 | 64.31 | 64.43 | 64.01 | 25 |
| 1739395740 | 65.48 | -0.92 | -1.39 | 65.48 | 65.48 | 65.48 | 2 |
| 1739309400 | 66.4 | -0.14 | -0.21 | 67.87 | 67.87 | 66.4 | 328 |
| 1739222940 | 66.54 | 2 | 3.10 | 69.04 | 69.04 | 66.44 | 288 |
| 1738963740 | 64.54 | 0 | 0.00 | 64.54 | 64.54 | 64.54 | 0 |
| 1738877340 | 64.54 | 1.57 | 2.49 | 64.319999 | 64.65 | 64.319999 | 48 |
| 1738791000 | 62.97 | 0 | 0.00 | 62.97 | 62.97 | 62.97 | 0 |
| 1738704600 | 62.97 | 0 | 0.00 | 62.97 | 62.97 | 62.97 | 0 |
| 1738618200 | 62.97 | -0.07 | -0.11 | 63.24 | 63.24 | 62.97 | 30 |
| 1738358940 | 63.04 | 0.72 | 1.16 | 63.11 | 63.11 | 62.84 | 27 |
| 1738272540 | 62.32 | 0.28 | 0.45 | 62.32 | 62.32 | 62.32 | 2 |
| 1738186200 | 62.04 | -0.01 | -0.02 | 62.05 | 62.35 | 62.04 | 63 |
| 1738099740 | 62.05 | 2.06 | 3.43 | 62.05 | 62.05 | 62.05 | 5 |
| 1738013340 | 59.99 | -0.45 | -0.74 | 60.3 | 60.3 | 59.99 | 485 |
| 1737754200 | 60.44 | 0.14 | 0.23 | 59.98 | 60.44 | 59.87 | 34 |
| 1737667740 | 60.3 | -3.05 | -4.81 | 60.3 | 60.3 | 60.3 | 22 |
| 1737581400 | 63.35 | 0 | 0.00 | 63.35 | 63.35 | 63.35 | 0 |
| 1737495000 | 63.35 | -0.05 | -0.08 | 64.2 | 64.2 | 63.35 | 135 |
| 1737408600 | 63.4 | 0.24 | 0.38 | 63.16 | 63.47 | 63.16 | 56 |
| 1737149400 | 63.16 | 1.44 | 2.33 | 63.16 | 63.16 | 63.16 | 790 |
| 1737062940 | 61.72 | 0 | 0.00 | 61.72 | 61.72 | 61.72 | 0 |
| 1736976540 | 61.72 | 0 | 0.00 | 61.72 | 61.72 | 61.72 | 0 |
| 1736890140 | 61.72 | 1.61 | 2.68 | 61.72 | 61.72 | 61.72 | 20 |
| 1736803740 | 60.11 | 0 | 0.00 | 60.11 | 60.11 | 60.11 | 0 |
| 1736544540 | 60.11 | 0.94 | 1.59 | 64.8 | 64.8 | 60.11 | 3 |
| 1736458140 | 59.17 | -1.49 | -2.46 | 59.17 | 59.17 | 59.17 | 28 |
| 1736371740 | 60.66 | -0.89 | -1.45 | 60.66 | 60.66 | 60.66 | 10 |
| 1736285400 | 61.55 | 0.17 | 0.28 | 61.38 | 62.28 | 61.38 | 253 |
| 1736198940 | 61.38 | 3.35 | 5.77 | 61.56 | 61.56 | 61.38 | 200 |
| 1735939740 | 58.03 | -0.85 | -1.44 | 58.92 | 58.92 | 58.03 | 599 |
| 1735853400 | 58.88 | -0.74 | -1.24 | 59.62 | 61.2 | 52.79 | 974 |
| 1735594200 | 59.62 | -2.38 | -3.84 | 60.38 | 60.38 | 59.62 | 206 |
| 1735334940 | 62 | 1.01 | 1.66 | 61 | 63.98 | 61 | 400 |
| 1735248540 | 60.99 | 0.74 | 1.23 | 60.78 | 60.99 | 60.78 | 52 |
| 1734989340 | 60.25 | 0.67 | 1.12 | 60.66 | 60.66 | 59.22 | 5606 |
| 1734730200 | 59.58 | 0.54 | 0.91 | 59.01 | 59.58 | 58.74 | 9 |
| 1734643800 | 59.04 | -2.64 | -4.28 | 60.71 | 60.71 | 59.04 | 218 |
| 1734557400 | 61.68 | 0.78 | 1.28 | 63.18 | 63.18 | 61.62 | 1187 |
| 1734470940 | 60.9 | -2.1 | -3.33 | 62.02 | 62.02 | 60.9 | 90 |
| 1734384540 | 63 | 0.04 | 0.06 | 62.71 | 63.29 | 62.71 | 87 |
| 1734125340 | 62.96 | -3.47 | -5.22 | 66.78 | 66.78 | 62.79 | 312 |
| 1734039000 | 66.43 | -3.08 | -4.43 | 68.05 | 68.05 | 65.349999 | 1257 |
| 1733952540 | 69.51 | -2.45 | -3.40 | 71.26 | 71.26 | 69.51 | 432 |
| 1733866140 | 71.96 | -1.31 | -1.79 | 72.52 | 72.73 | 70.5 | 658 |
| 1733779740 | 73.27 | 1.07 | 1.48 | 71.43 | 74.2 | 71 | 27 |
| 1733520600 | 72.2 | 0.01 | 0.01 | 73.22 | 73.43 | 72.2 | 90 |
| 1733434200 | 72.19 | -2.77 | -3.70 | 74.99 | 75.2 | 71.58 | 80 |
| 1733347800 | 74.96 | -7.41 | -9.00 | 78.33 | 78.33 | 74.96 | 1298 |
| 1733261340 | 82.37 | -0.86 | -1.03 | 79.36 | 82.37 | 78.5 | 1533 |
| 1733174940 | 83.23 | 5.43 | 6.98 | 78.4 | 83.23 | 76 | 33780 |
| 1732915740 | 77.8 | 1.3 | 1.70 | 76.9 | 79.6 | 76.9 | 497 |
| 1732829400 | 76.5 | 0 | 0.00 | 75.61 | 76.5 | 75.59 | 95 |
| 1732743000 | 76.5 | 2.09 | 2.81 | 75.81 | 76.51 | 74.48 | 483 |
| 1732656600 | 74.41 | -0.89 | -1.18 | 76.06 | 76.06 | 73.5 | 142 |
| 1732570140 | 75.3 | 1.52 | 2.06 | 74.2 | 75.3 | 73.92 | 355 |
| 1732310940 | 73.78 | 1.61 | 2.23 | 72.27 | 74.41 | 71.75 | 156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
