Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	NUE	169.61	170.84	168.46	170.52	1.91	1,303,098	15,750	169.80	172.27
2024-05-01	Z	NUE	169.59	172.05	167.725	168.67	0.08	1,254,947	17,648	167.47	172.05
2024-04-30	Z	NUE	174.29	174.38	168.21	168.53	-6.79	2,177,977	22,680	167.47	175.17
2024-04-29	Z	NUE	175.98	176.60	174.27	175.24	-0.14	1,217,288	15,338	174.62	177.34
2024-04-26	Z	NUE	176.59	176.834	174.34	175.42	-0.51	1,253,895	16,399	173.59	177.35
2024-04-25	Z	NUE	171.39	176.18	170.82	175.88	3.165	1,623,401	26,246	174.96	180.46
2024-04-24	Z	NUE	175.00	178.32	171.958	172.76	-1.9175	2,587,063	31,269	171.15	172.50
2024-04-23	Z	NUE	177.70	183.95	174.40	174.64	-17.09	4,854,692	50,587	175.55	176.95
2024-04-22	Z	NUE	190.98	193.61	188.47	191.63	0.33	1,608,628	19,714	179.19	180.25
2024-04-19	Z	NUE	191.10	191.82	189.13	191.36	0.68	1,622,783	17,584	183.00	207.65
2024-04-18	Z	NUE	194.16	194.16	188.95	190.77	-1.96	1,051,947	16,235	188.51	193.15
2024-04-17	Z	NUE	194.32	195.96	191.62	192.78	0.66	1,152,215	16,589	190.10	195.65
2024-04-16	Z	NUE	191.25	193.26	189.33	192.11	-1.81	1,142,948	15,967	189.02	1,912.00
2024-04-15	Z	NUE	197.10	197.68	192.75	194.03	-0.50	855,086	12,325	190.68	194.01
2024-04-12	Z	NUE	197.24	198.99	193.02	194.53	-2.78	1,186,234	15,268	194.60	197.58
2024-04-11	Z	NUE	198.48	199.15	196.585	197.34	-0.89	781,342	11,153	196.00	202.59
2024-04-10	Z	NUE	199.05	199.05	195.48	198.18	-1.518	806,244	12,855	195.79	200.44
2024-04-09	Z	NUE	202.44	203.00	197.12	199.88	-1.04	908,667	11,386	197.02	202.58
2024-04-08	Z	NUE	202.08	202.45	199.72	200.88	-0.09	912,480	11,311	200.00	201.50
2024-04-05	Z	NUE	198.73	201.465	197.96	200.97	1.89	563,656	9,228	200.00	200.80
2024-04-04	Z	NUE	201.10	202.415	198.28	199.10	-1.08	819,931	11,581	196.75	200.00
2024-04-03	Z	NUE	198.68	202.8898	197.3101	200.15	1.83	1,308,655	16,532	197.88	201.00
2024-04-02	Z	NUE	199.85	199.96	196.28	198.37	-1.645	1,012,057	13,551	196.95	200.50
2024-04-01	Z	NUE	199.72	201.518	197.89	200.00	2.09	907,155	11,459	197.88	202.23
2024-03-29	Z	NUE	198.70	199.00	196.50	197.90	-0.71	0	0	196.08	198.67
2024-03-28	Z	NUE	198.70	199.00	196.50	197.90	-0.71	1,051,990	12,117	196.08	198.67
2024-03-27	Z	NUE	195.00	198.63	194.58	198.56	5.036	858,865	11,407	195.50	198.63
2024-03-26	Z	NUE	195.66	196.88	193.82	194.06	-1.38	1,015,542	11,417	194.00	195.32
2024-03-25	Z	NUE	195.74	198.61	195.251	195.48	1.11	951,106	11,379	190.00	199.95
2024-03-22	Z	NUE	196.94	197.98	194.2114	194.44	-1.885	873,315	11,679	193.44	194.84
2024-03-21	Z	NUE	195.00	197.23	193.22	196.38	2.85	1,590,440	16,033	193.00	196.88
2024-03-20	Z	NUE	190.93	194.65	189.78	193.50	2.51	1,089,885	12,259	190.80	195.01
2024-03-19	Z	NUE	190.26	192.24	189.27	190.95	1.15	1,094,871	11,846	190.95	193.22
2024-03-18	Z	NUE	189.87	191.925	188.2934	189.80	1.32	1,083,093	11,116	188.01	200.00
2024-03-15	Z	NUE	182.20	188.93	180.90	188.48	6.39	3,369,697	18,575	187.56	190.00
2024-03-14	Z	NUE	183.13	184.16	180.53	182.09	-2.01	1,487,473	16,908	180.01	184.10
2024-03-13	Z	NUE	184.45	185.64	181.6801	184.10	1.19	1,825,622	19,525	184.20	186.40
2024-03-12	Z	NUE	185.93	186.27	181.70	182.89	-1.92	1,073,349	12,561	181.34	184.61
2024-03-11	Z	NUE	184.28	185.22	180.60	184.82	-0.98	1,169,925	13,656	184.69	193.76
2024-03-08	Z	NUE	187.32	189.8351	185.2415	185.82	-0.67	1,210,586	10,173	185.35	186.66
2024-03-07	Z	NUE	186.35	188.95	185.61	186.41	1.82	945,407	11,779	183.97	196.00
2024-03-06	Z	NUE	186.18	187.93	184.44	184.65	-0.16	1,038,221	12,315	175.50	185.50
2024-03-05	Z	NUE	185.60	186.71	183.10	184.80	-2.35	1,348,035	16,469	183.00	197.71
2024-03-04	Z	NUE	191.00	192.755	186.34	187.16	-3.575	1,306,611	15,522	187.20	187.74
2024-03-01	Z	NUE	192.05	195.00	189.13	190.71	-1.59	1,420,172	16,425	189.73	191.27
2024-02-29	Z	NUE	192.63	193.31	191.15	192.30	0.03	1,998,498	13,260	190.00	193.36
2024-02-28	Z	NUE	191.68	193.8799	191.00	192.19	-0.99	963,271	13,333	190.00	193.36
2024-02-27	Z	NUE	192.02	193.91	191.2338	193.12	1.485	1,234,092	12,167	190.90	209.25
2024-02-26	Z	NUE	189.45	192.86	189.25	191.59	1.57	1,298,054	11,969	191.10	192.36
2024-02-23	Z	NUE	187.16	190.85	186.20	189.99	3.33	1,095,612	12,395	189.18	190.19
2024-02-22	Z	NUE	184.67	188.00	184.67	186.65	2.305	1,259,361	12,718	186.01	192.62
2024-02-21	Z	NUE	183.99	184.56	182.81	184.36	0.325	885,358	10,157	184.36	185.75
2024-02-20	Z	NUE	183.62	185.235	182.68	183.99	-1.59	1,421,622	11,281	179.15	190.99
2024-02-19	Z	NUE	186.81	189.58	184.63	185.58	-0.79	0	0	184.31	185.98
2024-02-16	Z	NUE	186.81	189.58	184.63	185.58	-0.79	1,908,076	17,592	184.31	185.98
2024-02-15	Z	NUE	181.42	187.00	180.77	186.36	5.275	1,194,012	14,136	185.33	186.64
2024-02-14	Z	NUE	180.23	182.71	179.69	181.06	1.59	1,357,905	14,846	179.01	183.00
2024-02-13	Z	NUE	183.46	183.71	178.22	179.48	-6.62	1,530,697	16,801	162.57	182.50
2024-02-12	Z	NUE	186.60	187.99	185.58	186.10	-0.39	1,171,831	12,444	185.03	186.37
2024-02-09	Z	NUE	186.56	187.10	185.16	186.54	0.235	1,198,707	10,169	185.73	186.96
2024-02-08	Z	NUE	185.92	187.3946	184.56	186.29	0.05	1,003,777	11,216	185.80	200.00
2024-02-07	Z	NUE	182.35	187.82	182.35	186.21	4.83	1,663,285	16,998	184.00	187.87
2024-02-06	Z	NUE	182.23	183.32	181.07	181.35	-0.97	1,264,944	12,086	181.03	181.88
2024-02-05	Z	NUE	182.12	183.235	181.23	182.31	-1.06	1,508,849	15,167	180.00	217.40