Nucor Corp (NUE) stock
NUENYSESteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 12, 2026Score 15/3073% above fair value
$273.87−1.42 (-0.52%)
Close on Oct 30, 2026Market cap $62.13BP/E 21.8Yield 0.81%
Price history
Nucor share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$273.87
-0.52% on the day
52-week range
$140.93 – $280.11
-2.2% from the high
Change over 52 weeks
+82.9%
From $149.74 on Oct 30, 2025
Average volume
1.38M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $231.35 | $275.90 | $229.20 | $273.87 | +17.16% | 28,610,290 |
| Sep 2026 | $248.58 | $268.47 | $233.60 | $233.75 | -6.37% | 26,314,147 |
| Aug 2026 | $256.16 | $280.11 | $238.62 | $249.64 | -2.97% | 31,107,819 |
| Jul 2026 | $220.27 | $270.02 | $214.61 | $257.29 | +15.51% | 30,047,402 |
| Jun 2026 | $247.58 | $270.90 | $221.46 | $222.75 | -10.90% | 39,083,161 |
| May 2026 | $226.00 | $251.39 | $219.49 | $250.00 | +10.97% | 28,088,361 |
| Apr 2026 | $171.25 | $227.48 | $167.35 | $225.29 | +33.23% | 33,950,289 |
| Mar 2026 | $176.67 | $180.83 | $155.14 | $169.10 | -4.40% | 31,592,222 |
| Feb 2026 | $176.00 | $196.90 | $172.89 | $176.88 | -0.47% | 35,447,804 |
| Jan 2026 | $165.18 | $183.32 | $161.44 | $177.72 | +8.96% | 37,890,843 |
| Dec 2025 | $158.73 | $168.07 | $155.00 | $163.11 | +2.27% | 33,434,133 |
| Nov 2025 | $149.51 | $159.95 | $140.93 | $159.49 | +6.29% | 25,409,297 |
| Oct 2025 | $135.23 | $155.83 | $131.32 | $150.05 | +10.80% | 36,290,157 |
| Sep 2025 | $145.96 | $150.24 | $131.93 | $135.43 | -8.94% | 38,896,998 |
| Aug 2025 | $139.38 | $151.32 | $135.80 | $148.73 | +3.96% | 25,837,658 |
| Jul 2025 | $129.23 | $147.15 | $128.46 | $143.07 | +10.44% | 40,968,703 |
| Jun 2025 | $122.91 | $131.88 | $115.35 | $129.54 | +18.45% | 58,105,284 |
| May 2025 | $120.00 | $123.95 | $106.21 | $109.36 | -8.39% | 48,465,710 |
| Apr 2025 | $119.92 | $123.45 | $97.59 | $119.37 | -0.81% | 52,520,261 |
| Mar 2025 | $139.66 | $140.12 | $117.12 | $120.34 | -12.46% | 66,897,783 |
| Feb 2025 | $130.19 | $143.06 | $126.23 | $137.47 | +7.04% | 55,234,623 |
| Jan 2025 | $117.80 | $131.46 | $112.25 | $128.43 | +10.04% | 53,078,856 |
| Dec 2024 | $156.81 | $158.48 | $113.94 | $116.71 | -24.55% | 51,248,360 |
| Nov 2024 | $141.81 | $170.52 | $141.33 | $154.69 | +9.06% | 40,688,117 |
| Oct 2024 | $149.90 | $159.49 | $140.42 | $141.84 | -5.65% | 42,351,429 |
| Sep 2024 | $149.77 | $152.54 | $133.42 | $150.34 | -1.03% | 31,501,184 |
| Aug 2024 | $162.57 | $163.75 | $139.41 | $151.91 | -6.77% | 29,018,673 |
| Jul 2024 | $158.61 | $167.50 | $150.24 | $162.94 | +3.07% | 32,796,650 |
| Jun 2024 | $167.88 | $168.77 | $149.12 | $158.08 | -6.38% | 34,608,523 |
| May 2024 | $169.59 | $176.59 | $165.17 | $168.85 | +0.19% | 28,033,785 |
| Apr 2024 | $199.72 | $203.00 | $168.21 | $168.53 | -14.84% | 30,359,314 |
| Mar 2024 | $192.44 | $199.00 | $180.53 | $197.90 | +2.91% | 25,806,083 |
| Feb 2024 | $187.94 | $193.91 | $178.22 | $192.30 | +2.87% | 28,306,260 |
| Jan 2024 | $173.69 | $190.96 | $165.29 | $186.93 | +7.41% | 35,649,851 |
| Dec 2023 | $171.47 | $179.29 | $159.02 | $174.04 | +2.39% | 29,333,780 |
| Nov 2023 | $147.79 | $170.78 | $145.35 | $169.97 | +15.01% | 26,727,975 |
| Oct 2023 | $156.46 | $158.85 | $140.08 | $147.79 | -5.47% | 32,768,671 |
| Sep 2023 | $173.99 | $174.92 | $151.38 | $156.35 | -9.15% | 30,246,015 |
| Aug 2023 | $169.64 | $174.73 | $163.07 | $172.10 | +0.01% | 26,959,721 |
| Jul 2023 | $163.73 | $174.25 | $156.68 | $172.09 | +4.95% | 26,210,618 |
| Jun 2023 | $133.79 | $164.54 | $131.90 | $163.98 | +24.17% | 30,859,299 |
| May 2023 | $148.95 | $150.33 | $129.79 | $132.06 | -10.88% | 33,821,499 |
| Apr 2023 | $153.63 | $158.35 | $141.29 | $148.18 | -4.07% | 36,770,684 |
| Mar 2023 | $170.45 | $178.90 | $139.03 | $154.47 | -7.75% | 43,012,237 |
| Feb 2023 | $167.75 | $182.68 | $158.65 | $167.44 | -0.93% | 31,760,068 |
| Jan 2023 | $131.81 | $171.55 | $129.82 | $169.02 | +28.23% | 39,978,133 |
| Dec 2022 | $149.98 | $154.98 | $129.47 | $131.81 | -12.10% | 38,157,131 |
| Nov 2022 | $135.00 | $153.17 | $126.56 | $149.95 | +14.13% | 39,425,002 |
| Oct 2022 | $109.81 | $139.92 | $109.27 | $131.38 | +22.80% | 43,034,302 |
| Sep 2022 | $130.24 | $145.44 | $102.86 | $106.99 | -19.52% | 45,535,731 |
| Aug 2022 | $134.50 | $146.10 | $129.31 | $132.94 | -2.11% | 34,969,978 |
| Jul 2022 | $104.24 | $136.12 | $100.13 | $135.80 | +30.06% | 49,329,626 |
| Jun 2022 | $133.15 | $134.28 | $102.24 | $104.41 | -21.18% | 50,431,685 |
| May 2022 | $154.48 | $155.18 | $116.09 | $132.46 | -14.42% | 65,545,750 |
| Apr 2022 | $151.26 | $187.90 | $143.01 | $154.78 | +4.12% | 68,830,101 |
| Mar 2022 | $132.97 | $157.69 | $125.60 | $148.65 | +12.94% | 78,289,432 |
| Feb 2022 | $103.41 | $134.38 | $103.41 | $131.62 | +29.80% | 62,113,276 |
| Jan 2022 | $114.89 | $126.67 | $88.50 | $101.40 | -11.17% | 82,052,372 |
| Dec 2021 | $108.24 | $121.04 | $103.37 | $114.15 | +7.43% | 64,498,675 |
| Nov 2021 | $112.87 | $122.06 | $105.83 | $106.26 | -4.83% | 73,775,332 |
| Oct 2021 | $98.44 | $114.89 | $93.80 | $111.65 | +13.36% | 69,330,069 |
| Sep 2021 | $116.79 | $117.37 | $93.33 | $98.49 | -16.22% | 68,934,080 |
| Aug 2021 | $104.70 | $128.81 | $101.37 | $117.56 | +13.02% | 87,154,336 |
| Jul 2021 | $97.00 | $104.97 | $87.71 | $104.02 | +8.43% | 53,909,173 |
| Jun 2021 | $105.00 | $110.97 | $92.72 | $95.93 | -6.45% | 76,997,104 |
| May 2021 | $83.13 | $107.90 | $82.87 | $102.54 | +24.65% | 85,583,388 |
| Apr 2021 | $79.25 | $83.58 | $75.60 | $82.26 | +2.48% | 69,420,084 |
| Mar 2021 | $61.30 | $82.76 | $59.46 | $80.27 | +34.19% | 79,592,023 |
| Feb 2021 | $49.35 | $63.48 | $48.06 | $59.82 | +22.76% | 53,220,198 |
| Jan 2021 | $54.18 | $58.52 | $47.94 | $48.73 | -8.39% | 45,508,003 |
| Dec 2020 | $55.15 | $57.50 | $51.78 | $53.19 | -0.95% | 37,702,710 |
| Nov 2020 | $48.61 | $56.50 | $46.90 | $53.70 | +12.44% | 36,460,928 |
| Oct 2020 | $45.02 | $50.70 | $44.20 | $47.76 | +6.46% | 42,860,031 |
| Sep 2020 | $45.42 | $49.97 | $44.05 | $44.86 | -1.32% | 41,843,151 |
| Aug 2020 | $42.31 | $46.94 | $41.87 | $45.46 | +8.37% | 36,069,173 |
| Jul 2020 | $41.40 | $43.90 | $38.51 | $41.95 | +1.30% | 49,522,302 |
| Jun 2020 | $42.27 | $46.63 | $39.53 | $41.41 | -2.01% | 47,185,975 |
| May 2020 | $40.15 | $43.89 | $35.75 | $42.26 | +2.60% | 43,582,831 |
| Apr 2020 | $34.17 | $42.99 | $34.05 | $41.19 | +14.35% | 71,739,344 |
| Mar 2020 | $41.66 | $44.08 | $27.53 | $36.02 | -12.89% | 81,626,457 |
| Feb 2020 | $47.67 | $50.00 | $39.93 | $41.35 | -12.93% | 46,071,773 |
| Jan 2020 | $56.83 | $56.86 | $47.27 | $47.49 | -15.62% | 49,562,064 |
| Dec 2019 | $56.55 | $58.70 | $54.58 | $56.28 | -0.14% | 38,953,353 |
| Nov 2019 | $54.42 | $56.57 | $53.89 | $56.36 | +4.66% | 30,740,456 |
| Oct 2019 | $51.52 | $55.07 | $48.30 | $53.85 | +5.77% | 48,780,726 |
| Sep 2019 | $48.36 | $54.56 | $47.76 | $50.91 | +3.94% | 48,425,590 |
| Aug 2019 | $53.85 | $54.74 | $46.10 | $48.98 | -9.93% | 39,897,143 |
| Jul 2019 | $55.59 | $57.17 | $53.36 | $54.38 | -1.31% | 45,204,975 |
| Jun 2019 | $48.00 | $55.43 | $47.99 | $55.10 | +14.79% | 59,035,336 |
| May 2019 | $56.96 | $57.92 | $47.13 | $48.00 | -15.89% | 51,227,183 |
| Apr 2019 | $59.21 | $61.17 | $55.99 | $57.07 | -2.19% | 49,186,771 |
| Mar 2019 | $60.78 | $61.26 | $56.46 | $58.35 | -3.67% | 45,508,504 |
| Feb 2019 | $61.26 | $62.31 | $58.85 | $60.57 | -1.09% | 49,606,028 |
| Jan 2019 | $50.87 | $61.56 | $50.63 | $61.24 | +18.20% | 55,831,766 |
| Dec 2018 | $62.08 | $62.78 | $49.79 | $51.81 | -14.24% | 49,070,954 |
| Nov 2018 | $59.68 | $64.48 | $57.05 | $60.41 | +2.18% | 52,224,055 |
| Oct 2018 | $63.78 | $66.03 | $55.55 | $59.12 | -6.82% | 70,191,941 |
| Sep 2018 | $61.76 | $65.90 | $61.26 | $63.45 | +1.52% | 37,119,448 |
| Aug 2018 | $66.86 | $67.39 | $60.93 | $62.50 | -6.62% | 53,260,077 |
| Jul 2018 | $62.03 | $68.84 | $61.49 | $66.93 | +7.09% | 48,182,592 |
| Jun 2018 | $66.03 | $68.84 | $61.69 | $62.50 | -2.63% | 50,030,770 |
| May 2018 | $61.37 | $66.25 | $59.81 | $64.19 | +4.17% | 49,418,214 |
| Apr 2018 | $60.80 | $66.16 | $58.95 | $61.62 | +0.87% | 50,789,604 |
| Mar 2018 | $66.49 | $69.79 | $58.74 | $61.09 | -6.59% | 60,285,601 |
| Feb 2018 | $66.65 | $69.50 | $59.50 | $65.40 | -2.33% | 58,551,910 |
| Jan 2018 | $64.21 | $70.48 | $64.10 | $66.96 | +5.32% | 63,546,971 |
| Dec 2017 | $57.75 | $64.86 | $56.47 | $63.58 | +10.57% | 66,469,376 |
| Nov 2017 | $58.68 | $59.96 | $53.71 | $57.50 | -0.57% | 39,871,875 |
| Oct 2017 | $55.48 | $60.54 | $54.93 | $57.83 | +3.19% | 56,930,647 |
| Sep 2017 | $55.61 | $56.31 | $51.67 | $56.04 | +1.69% | 49,247,637 |
| Aug 2017 | $57.87 | $58.13 | $53.60 | $55.11 | -4.44% | 42,533,248 |
| Jul 2017 | $58.15 | $62.26 | $57.05 | $57.67 | -0.35% | 56,115,344 |
| Jun 2017 | $58.17 | $60.60 | $54.01 | $57.87 | -0.40% | 62,486,622 |
| May 2017 | $61.65 | $62.31 | $55.12 | $58.10 | -5.27% | 58,822,675 |
| Apr 2017 | $60.14 | $62.31 | $56.42 | $61.33 | +2.70% | 54,856,788 |
| Mar 2017 | $64.25 | $66.00 | $57.97 | $59.72 | -4.55% | 63,657,120 |
| Feb 2017 | $58.57 | $65.40 | $56.19 | $62.57 | +7.71% | 57,862,294 |
| Jan 2017 | $59.74 | $62.60 | $57.13 | $58.09 | -2.40% | 71,395,060 |
| Dec 2016 | $62.59 | $68.00 | $59.39 | $59.52 | -4.29% | 60,795,195 |
| Nov 2016 | $49.14 | $63.27 | $47.53 | $62.19 | +27.31% | 75,468,407 |
| Oct 2016 | $49.25 | $49.41 | $45.30 | $48.85 | -1.21% | 57,610,500 |
| Sep 2016 | $48.60 | $50.34 | $44.81 | $49.45 | +1.94% | 64,512,200 |
| Aug 2016 | $53.64 | $53.75 | $48.18 | $48.51 | -9.56% | 50,500,500 |
| Jul 2016 | $49.34 | $57.08 | $48.69 | $53.64 | +8.56% | 67,294,700 |
| Jun 2016 | $48.07 | $51.99 | $46.10 | $49.41 | +1.86% | 60,966,900 |
| May 2016 | $49.74 | $50.40 | $45.32 | $48.51 | -2.55% | 51,897,000 |
| Apr 2016 | $46.83 | $51.10 | $46.23 | $49.78 | +5.24% | 54,451,600 |
| Mar 2016 | $39.96 | $48.52 | $39.62 | $47.30 | +20.23% | 65,025,500 |
| Feb 2016 | $38.71 | $41.24 | $37.71 | $39.34 | +0.69% | 51,277,500 |
| Jan 2016 | $39.64 | $40.06 | $33.90 | $39.07 | -3.05% | 68,304,100 |
| Dec 2015 | $41.70 | $42.21 | $37.67 | $40.30 | -2.77% | 54,146,300 |
| Nov 2015 | $42.28 | $43.93 | $39.33 | $41.45 | -2.01% | 40,294,300 |
| Oct 2015 | $37.81 | $43.71 | $36.97 | $42.30 | +12.65% | 51,745,700 |
| Sep 2015 | $42.05 | $44.54 | $36.76 | $37.55 | -13.26% | 61,517,200 |
| Aug 2015 | $44.01 | $47.00 | $40.51 | $43.29 | -1.93% | 48,450,300 |
| Jul 2015 | $44.35 | $45.76 | $41.46 | $44.14 | +0.16% | 53,661,900 |
| Jun 2015 | $47.58 | $50.70 | $43.91 | $44.07 | -6.83% | 39,120,600 |
| May 2015 | $49.30 | $49.81 | $47.01 | $47.30 | -3.19% | 32,529,300 |
| Apr 2015 | $46.84 | $49.60 | $45.59 | $48.86 | +2.80% | 49,568,500 |
| Mar 2015 | $47.09 | $49.48 | $45.45 | $47.53 | +1.06% | 60,071,800 |
| Feb 2015 | $43.87 | $49.17 | $43.51 | $47.03 | +7.74% | 46,893,600 |
| Jan 2015 | $49.23 | $49.43 | $42.93 | $43.65 | -11.01% | 56,023,600 |
| Dec 2014 | $53.68 | $55.29 | $48.27 | $49.05 | -8.54% | 43,314,900 |
| Nov 2014 | $53.85 | $55.31 | $52.00 | $53.63 | -0.80% | 29,348,400 |
| Oct 2014 | $54.28 | $54.29 | $47.27 | $54.06 | -0.41% | 62,790,200 |
| Sep 2014 | $54.32 | $58.76 | $53.84 | $54.28 | -0.07% | 44,781,000 |
| Aug 2014 | $49.89 | $54.60 | $49.52 | $54.32 | +8.16% | 27,846,000 |
| Jul 2014 | $49.43 | $52.94 | $49.03 | $50.22 | +1.97% | 36,674,700 |
| Jun 2014 | $50.74 | $52.22 | $48.72 | $49.25 | -2.73% | 35,423,300 |
| May 2014 | $51.65 | $53.37 | $50.44 | $50.63 | -2.16% | 26,638,900 |
| Apr 2014 | $50.80 | $52.73 | $50.26 | $51.75 | +2.39% | 40,244,800 |
| Mar 2014 | $49.89 | $51.98 | $47.88 | $50.54 | +0.60% | 43,647,600 |
| Feb 2014 | $48.25 | $51.55 | $46.39 | $50.24 | +3.91% | 39,759,000 |
| Jan 2014 | $53.29 | $53.40 | $47.77 | $48.35 | -9.42% | 44,831,100 |
| Dec 2013 | $51.15 | $54.17 | $50.33 | $53.38 | +4.54% | 31,869,800 |
| Nov 2013 | $51.89 | $54.73 | $50.42 | $51.06 | -1.37% | 32,228,500 |
| Oct 2013 | $48.89 | $52.27 | $47.37 | $51.77 | +5.61% | 37,883,600 |
| Sep 2013 | $46.01 | $51.25 | $45.49 | $49.02 | +7.76% | 41,976,300 |
| Aug 2013 | $47.17 | $49.69 | $45.32 | $45.49 | -2.76% | 39,249,200 |
| Jul 2013 | $43.68 | $47.34 | $43.11 | $46.78 | +7.99% | 38,363,600 |
| Jun 2013 | $44.65 | $45.52 | $42.22 | $43.32 | -2.67% | 41,310,500 |
| May 2013 | $43.46 | $47.40 | $42.65 | $44.51 | +2.04% | 39,351,200 |
| Apr 2013 | $46.16 | $46.24 | $41.32 | $43.62 | -5.48% | 61,739,100 |
| Mar 2013 | $44.69 | $47.99 | $43.98 | $46.15 | +2.44% | 56,240,700 |
| Feb 2013 | $46.47 | $48.60 | $43.41 | $45.05 | -2.09% | 47,613,800 |
| Jan 2013 | $44.10 | $48.37 | $44.09 | $46.01 | +6.60% | 53,654,600 |
| Dec 2012 | $41.37 | $44.00 | $40.18 | $43.16 | +4.81% | 47,313,300 |
| Nov 2012 | $40.32 | $42.00 | $38.83 | $41.18 | +2.62% | 39,400,600 |
| Oct 2012 | $38.42 | $41.48 | $37.70 | $40.13 | +4.89% | 47,279,600 |
| Sep 2012 | $37.69 | $40.93 | $36.86 | $38.26 | +1.62% | 69,849,100 |
| Aug 2012 | $39.35 | $40.97 | $37.55 | $37.65 | -3.95% | 41,336,800 |
| Jul 2012 | $37.92 | $39.38 | $36.61 | $39.20 | +3.43% | 51,353,200 |
| Jun 2012 | $35.08 | $38.64 | $35.00 | $37.90 | +5.98% | 91,425,600 |
| May 2012 | $39.12 | $39.83 | $34.23 | $35.76 | -8.80% | 66,579,100 |
| Apr 2012 | $42.96 | $43.99 | $38.42 | $39.21 | -8.71% | 65,375,800 |
| Mar 2012 | $43.76 | $45.20 | $41.09 | $42.95 | -1.33% | 66,879,800 |
| Feb 2012 | $44.92 | $45.75 | $42.85 | $43.53 | -2.16% | 51,788,100 |
| Jan 2012 | $40.54 | $44.99 | $40.08 | $44.49 | +12.43% | 54,938,100 |
| Dec 2011 | $39.15 | $41.57 | $37.98 | $39.57 | +0.36% | 74,697,800 |
| Nov 2011 | $36.20 | $39.98 | $35.25 | $39.43 | +4.37% | 72,064,000 |
| Oct 2011 | $31.40 | $39.84 | $29.82 | $37.78 | +19.41% | 85,433,400 |
| Sep 2011 | $36.02 | $36.35 | $30.72 | $31.64 | -12.31% | 88,758,100 |
| Aug 2011 | $39.50 | $39.60 | $31.35 | $36.08 | -7.23% | 104,318,700 |
| Jul 2011 | $41.18 | $41.70 | $38.27 | $38.89 | -5.65% | 63,593,600 |
| Jun 2011 | $42.06 | $42.06 | $38.90 | $41.22 | -2.65% | 91,425,500 |
| May 2011 | $46.98 | $47.00 | $41.14 | $42.34 | -9.84% | 74,087,000 |
| Apr 2011 | $46.42 | $48.00 | $44.20 | $46.96 | +2.04% | 60,316,600 |
| Mar 2011 | $48.09 | $48.48 | $44.34 | $46.02 | -4.05% | 90,955,100 |
| Feb 2011 | $46.24 | $49.24 | $46.16 | $47.96 | +4.47% | 61,896,100 |
| Jan 2011 | $44.24 | $46.73 | $42.81 | $45.91 | +4.77% | 89,953,600 |
| Dec 2010 | $38.49 | $44.87 | $38.41 | $43.82 | +16.11% | 100,899,800 |
| Nov 2010 | $38.39 | $40.94 | $37.00 | $37.74 | -1.26% | 75,442,600 |
| Oct 2010 | $38.61 | $40.43 | $37.02 | $38.22 | +0.05% | 79,543,100 |
| Sep 2010 | $37.32 | $40.90 | $36.92 | $38.20 | +3.86% | 78,725,303 |
| Aug 2010 | $39.72 | $40.49 | $35.71 | $36.78 | -6.03% | 66,023,700 |
| Jul 2010 | $38.33 | $40.66 | $36.95 | $39.14 | +2.25% | 82,366,300 |
| Jun 2010 | $42.56 | $43.28 | $38.18 | $38.28 | -11.08% | 110,396,100 |
| May 2010 | $45.81 | $47.48 | $40.56 | $43.05 | -5.01% | 122,750,800 |
| Apr 2010 | $45.98 | $48.06 | $43.67 | $45.32 | -0.13% | 110,915,200 |
| Mar 2010 | $41.78 | $46.46 | $41.49 | $45.38 | +9.61% | 113,722,800 |
| Feb 2010 | $41.30 | $45.04 | $38.93 | $41.40 | +1.47% | 116,947,800 |
| Jan 2010 | $47.38 | $50.72 | $40.57 | $40.80 | -12.54% | 103,682,200 |
| Dec 2009 | $43.50 | $48.00 | $41.84 | $46.65 | +10.00% | 93,311,600 |
| Nov 2009 | $40.07 | $43.46 | $38.27 | $42.41 | +6.42% | 93,696,100 |
| Oct 2009 | $46.61 | $47.00 | $39.18 | $39.85 | -15.23% | 124,973,800 |
| Sep 2009 | $44.18 | $51.08 | $43.02 | $47.01 | +5.55% | 99,807,800 |
| Aug 2009 | $45.62 | $49.79 | $43.68 | $44.54 | +0.16% | 100,869,600 |
| Jul 2009 | $45.33 | $45.91 | $39.20 | $44.47 | +0.09% | 119,234,000 |
| Jun 2009 | $44.95 | $49.82 | $42.47 | $44.43 | +1.18% | 137,300,300 |
| May 2009 | $40.78 | $45.50 | $38.35 | $43.91 | +7.91% | 118,822,300 |
| Apr 2009 | $37.46 | $45.56 | $37.28 | $40.69 | +6.60% | 136,782,300 |
| Mar 2009 | $32.59 | $41.67 | $29.84 | $38.17 | +13.43% | 201,284,300 |
| Feb 2009 | $40.14 | $46.86 | $33.52 | $33.65 | -17.50% | 142,991,100 |
| Jan 2009 | $46.95 | $49.00 | $36.95 | $40.79 | -11.71% | 160,802,400 |
| Dec 2008 | $34.01 | $48.29 | $29.84 | $46.20 | +29.48% | 165,519,100 |
| Nov 2008 | $39.94 | $40.42 | $25.25 | $35.68 | -11.92% | 152,341,200 |
| Oct 2008 | $38.99 | $41.36 | $26.30 | $40.51 | +2.56% | 289,566,800 |
| Sep 2008 | $50.49 | $53.00 | $35.48 | $39.50 | -24.76% | 220,217,300 |
| Aug 2008 | $57.77 | $57.77 | $48.77 | $52.50 | -8.25% | 121,092,500 |
| Jul 2008 | $73.89 | $73.89 | $54.85 | $57.22 | -23.37% | 224,887,600 |
| Jun 2008 | $74.60 | $81.25 | $72.66 | $74.67 | -0.17% | 133,136,700 |
| May 2008 | $75.47 | $83.56 | $71.26 | $74.80 | -0.93% | 135,006,100 |
| Apr 2008 | $67.66 | $77.64 | $65.89 | $75.50 | +11.46% | 118,235,000 |
| Mar 2008 | $64.78 | $75.67 | $62.78 | $67.74 | +4.91% | 125,947,300 |
| Feb 2008 | $57.93 | $68.78 | $55.43 | $64.57 | +11.64% | 97,591,500 |
| Jan 2008 | $59.30 | $59.95 | $47.72 | $57.84 | -2.33% | 135,018,100 |
| Dec 2007 | $59.20 | $62.74 | $56.91 | $59.22 | +0.02% | 72,211,300 |
| Nov 2007 | $61.03 | $61.30 | $50.11 | $59.21 | -4.53% | 104,775,800 |
| Oct 2007 | $59.47 | $64.97 | $54.12 | $62.02 | +4.29% | 102,264,200 |
| Sep 2007 | $53.00 | $61.13 | $51.47 | $59.47 | +12.42% | 106,409,100 |
| Aug 2007 | $50.00 | $55.50 | $41.62 | $52.90 | +5.38% | 155,931,900 |
| Jul 2007 | $59.64 | $64.75 | $50.08 | $50.20 | -14.41% | 96,357,100 |
| Jun 2007 | $67.65 | $69.93 | $56.07 | $58.65 | -13.16% | 91,321,400 |
| May 2007 | $64.00 | $69.10 | $62.66 | $67.54 | +6.43% | 67,329,000 |
| Apr 2007 | $65.00 | $69.15 | $63.42 | $63.46 | -2.56% | 63,817,800 |
| Mar 2007 | $59.47 | $66.85 | $57.34 | $65.13 | +7.00% | 97,203,000 |
| Feb 2007 | $64.63 | $66.99 | $59.42 | $60.87 | -5.69% | 64,469,500 |
| Jan 2007 | $54.66 | $64.88 | $53.20 | $64.54 | +18.08% | 79,084,500 |
| Dec 2006 | $59.25 | $67.55 | $54.60 | $54.66 | -8.67% | 92,705,600 |
| Nov 2006 | $57.51 | $61.21 | $55.06 | $59.85 | +2.47% | 82,714,200 |
| Oct 2006 | $49.80 | $61.70 | $47.50 | $58.41 | +18.02% | 107,095,200 |
| Sep 2006 | $49.06 | $52.37 | $45.12 | $49.49 | +1.27% | 94,154,900 |
| Aug 2006 | $53.00 | $54.13 | $48.14 | $48.87 | -8.09% | 84,107,100 |
| Jul 2006 | $55.50 | $55.94 | $47.20 | $53.17 | -1.99% | 92,790,200 |
| Jun 2006 | $52.26 | $55.26 | $44.80 | $54.25 | +106.12% | 128,953,600 |
| May 2006 | $27.50 | $30.15 | $24.16 | $26.32 | -3.24% | 295,310,800 |
| Apr 2006 | $26.38 | $29.79 | $26.36 | $27.20 | +3.86% | 193,853,600 |
| Mar 2006 | $21.58 | $27.45 | $21.42 | $26.19 | +21.76% | 246,506,000 |
| Feb 2006 | $20.93 | $22.18 | $19.45 | $21.51 | +2.14% | 201,232,800 |
| Jan 2006 | $17.00 | $21.81 | $16.82 | $21.06 | -36.87% | 209,248,400 |
| Dec 2005 | $33.70 | $35.11 | $32.18 | $33.36 | -0.54% | 63,718,400 |
| Nov 2005 | $30.05 | $33.77 | $30.02 | $33.54 | +12.08% | 88,480,800 |
| Oct 2005 | $29.48 | $30.37 | $25.92 | $29.93 | +1.46% | 105,916,600 |
| Sep 2005 | $28.55 | $30.70 | $28.28 | $29.50 | +4.44% | 87,761,200 |
| Aug 2005 | $27.72 | $29.73 | $26.22 | $28.24 | +1.86% | 92,772,200 |
| Jul 2005 | $23.13 | $28.24 | $22.87 | $27.73 | +21.55% | 120,050,400 |
| Jun 2005 | $26.38 | $27.63 | $22.78 | $22.81 | -13.86% | 129,408,600 |
| May 2005 | $25.55 | $27.36 | $23.53 | $26.48 | +3.64% | 136,079,800 |
| Apr 2005 | $28.85 | $29.68 | $24.17 | $25.55 | -11.22% | 167,483,000 |
| Mar 2005 | $31.38 | $32.77 | $27.79 | $28.78 | -7.67% | 164,559,000 |
| Feb 2005 | $28.21 | $32.11 | $27.30 | $31.17 | +11.00% | 95,525,800 |
| Jan 2005 | $26.25 | $28.79 | $23.53 | $28.08 | +7.30% | 121,984,400 |
| Dec 2004 | $26.58 | $27.74 | $23.68 | $26.17 | -1.06% | 98,953,600 |
| Nov 2004 | $21.50 | $27.39 | $21.07 | $26.45 | +25.27% | 105,716,600 |
| Oct 2004 | $23.00 | $24.82 | $18.76 | $21.12 | -7.56% | 168,039,000 |
| Sep 2004 | $19.58 | $22.96 | $19.49 | $22.84 | +16.71% | 138,068,000 |
| Aug 2004 | $20.92 | $21.20 | $19.27 | $19.57 | -6.41% | 97,844,800 |
| Jul 2004 | $18.88 | $21.23 | $18.14 | $20.91 | +8.98% | 122,570,000 |
| Jun 2004 | $16.46 | $19.49 | $15.79 | $19.19 | +16.57% | 113,044,400 |
| May 2004 | $14.86 | $16.81 | $14.09 | $16.46 | +10.86% | 119,894,400 |
| Apr 2004 | $15.37 | $16.81 | $14.80 | $14.85 | -3.38% | 112,421,200 |
| Mar 2004 | $15.99 | $16.65 | $13.97 | $15.37 | -2.26% | 111,850,800 |
| Feb 2004 | $14.08 | $15.95 | $13.72 | $15.73 | +11.70% | 64,970,800 |
| Jan 2004 | $14.00 | $14.46 | $13.04 | $14.08 | +0.55% | 77,694,800 |
| Dec 2003 | $13.95 | $14.70 | $12.63 | $14.00 | -0.20% | 103,735,600 |
| Nov 2003 | $13.69 | $14.14 | $13.18 | $14.03 | +2.33% | 41,374,000 |
| Oct 2003 | $11.48 | $13.88 | $11.46 | $13.71 | +19.51% | 71,993,600 |
| Sep 2003 | $12.76 | $12.91 | $11.30 | $11.47 | -10.76% | 52,728,400 |
| Aug 2003 | $12.33 | $13.14 | $11.77 | $12.85 | +4.24% | 52,849,600 |
| Jul 2003 | $12.20 | $12.68 | $11.36 | $12.33 | +0.96% | 83,123,600 |
| Jun 2003 | $11.96 | $13.13 | $11.95 | $12.21 | +2.54% | 56,467,600 |
| May 2003 | $10.19 | $11.96 | $10.01 | $11.91 | +16.62% | 55,288,400 |
| Apr 2003 | $9.55 | $10.62 | $9.38 | $10.21 | +7.02% | 74,508,000 |
| Mar 2003 | $10.56 | $10.63 | $9.13 | $9.54 | -8.25% | 84,497,600 |
| Feb 2003 | $9.98 | $10.63 | $8.76 | $10.40 | +4.23% | 82,382,000 |
| Jan 2003 | $10.38 | $11.26 | $9.58 | $9.98 | -3.37% | 57,384,000 |
| Dec 2002 | $12.70 | $12.84 | $10.08 | $10.33 | -17.79% | 56,578,000 |
| Nov 2002 | $10.79 | $12.69 | $10.67 | $12.56 | +19.22% | 45,833,200 |
| Oct 2002 | $9.49 | $11.15 | $9.00 | $10.54 | +11.19% | 78,150,000 |
| Sep 2002 | $12.13 | $13.17 | $9.28 | $9.48 | -24.26% | 80,957,600 |
| Aug 2002 | $13.79 | $13.92 | $11.48 | $12.51 | -10.37% | 85,812,400 |
| Jul 2002 | $16.20 | $16.33 | $12.55 | $13.96 | -14.16% | 70,518,800 |
| Jun 2002 | $16.68 | $17.54 | $15.75 | $16.26 | -2.44% | 77,200,800 |
| May 2002 | $14.64 | $16.86 | $14.26 | $16.67 | +14.06% | 56,384,800 |
| Apr 2002 | $16.06 | $16.51 | $14.35 | $14.61 | -9.01% | 74,520,800 |
| Mar 2002 | $14.13 | $16.59 | $14.13 | $16.06 | +13.70% | 65,682,000 |
| Feb 2002 | $14.89 | $15.31 | $13.21 | $14.13 | -5.52% | 62,555,600 |
| Jan 2002 | $13.11 | $14.98 | $12.47 | $14.95 | +12.92% | 51,220,000 |
| Dec 2001 | $11.94 | $13.54 | $11.81 | $13.24 | +7.03% | 55,964,000 |
| Nov 2001 | $10.32 | $12.50 | $10.11 | $12.37 | +19.81% | 51,790,800 |
| Oct 2001 | $10.13 | $11.64 | $8.95 | $10.33 | +4.03% | 66,387,200 |
| Sep 2001 | $12.44 | $12.48 | $8.36 | $9.93 | -18.31% | 45,178,000 |
| Aug 2001 | $12.21 | $12.70 | $11.70 | $12.15 | +1.48% | 21,074,000 |
| Jul 2001 | $12.22 | $13.29 | $11.38 | $11.97 | -2.05% | 33,716,000 |
| Jun 2001 | $12.78 | $14.13 | $11.80 | $12.22 | -4.55% | 406,418,000 |
| May 2001 | $12.48 | $13.55 | $12.08 | $12.81 | +0.97% | 47,530,000 |
| Apr 2001 | $10.13 | $13.00 | $9.62 | $12.68 | +26.60% | 49,267,600 |
| Mar 2001 | $11.03 | $11.89 | $9.90 | $10.02 | -9.34% | 31,448,400 |
| Feb 2001 | $10.48 | $11.24 | $10.17 | $11.05 | +6.76% | 31,091,200 |
| Jan 2001 | $9.95 | $10.60 | $9.38 | $10.35 | +4.31% | 32,389,600 |
| Dec 2000 | $8.75 | $10.30 | $8.73 | $9.92 | +14.21% | 35,783,200 |
| Nov 2000 | $8.61 | $9.13 | $8.27 | $8.69 | +0.18% | 24,520,800 |
| Oct 2000 | $7.58 | $8.69 | $7.38 | $8.67 | +14.20% | 36,935,200 |
| Sep 2000 | $9.13 | $9.86 | $7.48 | $7.59 | -17.38% | 39,787,600 |
| Aug 2000 | $9.50 | $9.94 | $8.88 | $9.19 | -2.61% | 30,982,000 |
| Jul 2000 | $8.34 | $9.66 | $8.34 | $9.44 | +13.75% | 32,495,600 |
| Jun 2000 | $9.78 | $10.22 | $8.25 | $8.30 | -15.18% | 40,474,800 |
| May 2000 | $11.13 | $11.13 | $9.59 | $9.78 | -9.01% | 49,200,000 |
| Apr 2000 | $12.38 | $12.84 | $10.64 | $10.75 | -14.00% | 36,219,200 |
| Mar 2000 | $12.19 | $13.13 | $11.27 | $12.50 | +0.63% | 42,871,600 |
| Feb 2000 | $12.47 | $13.44 | $11.25 | $12.42 | -0.13% | 42,582,400 |
| Jan 2000 | $13.70 | $14.11 | $11.75 | $12.44 | -9.24% | 35,152,000 |
| Dec 1999 | $12.55 | $14.36 | $12.31 | $13.70 | +8.67% | 33,408,400 |
| Nov 1999 | $12.97 | $13.11 | $12.13 | $12.61 | -2.77% | 20,750,400 |
| Oct 1999 | $12.13 | $12.98 | $10.56 | $12.97 | +8.92% | 28,432,800 |
| Sep 1999 | $11.66 | $12.41 | $11.13 | $11.91 | +2.28% | 20,931,200 |
| Aug 1999 | $12.13 | $13.25 | $11.06 | $11.64 | -4.00% | 37,426,800 |
| Jul 1999 | $11.88 | $12.88 | $11.48 | $12.13 | +2.24% | 24,975,200 |
| Jun 1999 | $12.55 | $12.95 | $11.14 | $11.86 | -5.01% | 55,066,400 |
| May 1999 | $14.67 | $15.45 | $12.39 | $12.48 | -14.91% | 24,691,200 |
| Apr 1999 | $11.28 | $15.14 | $11.28 | $14.67 | +33.19% | 51,341,200 |
| Mar 1999 | $11.03 | $11.69 | $10.41 | $11.02 | -1.12% | 25,966,400 |
| Feb 1999 | $12.25 | $12.42 | $10.75 | $11.14 | -9.06% | 28,275,600 |
| Jan 1999 | $10.81 | $12.56 | $10.81 | $12.25 | +13.29% | 31,311,200 |
| Dec 1998 | $10.44 | $10.89 | $10.00 | $10.81 | +2.52% | 20,888,000 |
| Nov 1998 | $11.34 | $12.09 | $10.44 | $10.55 | -6.90% | 29,011,600 |
| Oct 1998 | $9.97 | $11.94 | $9.38 | $11.33 | +11.54% | 33,002,400 |
| Sep 1998 | $9.00 | $11.00 | $8.81 | $10.16 | +13.04% | 33,267,600 |
| Aug 1998 | $10.94 | $11.06 | $8.97 | $8.98 | -17.38% | 28,868,400 |
| Jul 1998 | $11.50 | $11.69 | $9.91 | $10.88 | -5.43% | 44,527,200 |
| Jun 1998 | $12.88 | $13.11 | $11.19 | $11.50 | -10.68% | 32,079,600 |
| May 1998 | $14.94 | $15.08 | $12.88 | $12.88 | -14.08% | 17,369,200 |
| Apr 1998 | $13.75 | $15.16 | $13.50 | $14.98 | +10.10% | 21,977,600 |
| Mar 1998 | $12.89 | $14.34 | $12.86 | $13.61 | +5.70% | 23,688,000 |
| Feb 1998 | $12.00 | $12.98 | $11.91 | $12.88 | +8.14% | 24,164,800 |
| Jan 1998 | $12.02 | $12.44 | $11.02 | $11.91 | -1.42% | 31,846,000 |
| Dec 1997 | $12.52 | $12.98 | $11.39 | $12.08 | -3.38% | 32,982,400 |
| Nov 1997 | $13.06 | $13.44 | $11.91 | $12.50 | -4.31% | 28,618,800 |
| Oct 1997 | $13.17 | $14.28 | $12.22 | $13.06 | -0.83% | 32,578,800 |
| Sep 1997 | $14.23 | $15.31 | $13.02 | $13.17 | -7.06% | 26,586,400 |
| Aug 1997 | $15.50 | $15.73 | $14.08 | $14.17 | -8.66% | 21,123,600 |
| Jul 1997 | $14.19 | $15.56 | $14.16 | $15.52 | +9.84% | 20,270,000 |
| Jun 1997 | $14.69 | $14.84 | $14.03 | $14.13 | -4.24% | 21,696,000 |
| May 1997 | $12.41 | $14.88 | $12.41 | $14.75 | +18.30% | 25,697,200 |
| Apr 1997 | $11.47 | $12.47 | $11.19 | $12.47 | +9.02% | 17,752,800 |
| Mar 1997 | $12.06 | $12.47 | $11.31 | $11.44 | -4.94% | 32,558,000 |
| Feb 1997 | $12.97 | $13.00 | $11.72 | $12.03 | -7.45% | 31,031,600 |
| Jan 1997 | $12.75 | $13.94 | $12.69 | $13.00 | +1.96% | 22,336,000 |
| Dec 1996 | $13.72 | $13.72 | $12.41 | $12.75 | -6.21% | 16,493,200 |
| Nov 1996 | $11.91 | $13.66 | $11.75 | $13.59 | +14.78% | 17,141,200 |
| Oct 1996 | $12.72 | $13.28 | $11.78 | $11.84 | -6.65% | 18,652,800 |
| Sep 1996 | $11.75 | $12.91 | $11.59 | $12.69 | +8.56% | 16,673,200 |
| Aug 1996 | $11.94 | $12.56 | $11.31 | $11.69 | -0.27% | 24,091,200 |
| Jul 1996 | $12.63 | $12.84 | $11.28 | $11.72 | -7.41% | 21,553,200 |
| Jun 1996 | $13.69 | $13.69 | $12.47 | $12.66 | -7.95% | 23,521,200 |
| May 1996 | $14.13 | $14.59 | $13.31 | $13.75 | -2.22% | 24,807,200 |
| Apr 1996 | $14.94 | $15.63 | $13.94 | $14.06 | -4.86% | 23,421,200 |
| Mar 1996 | $13.63 | $15.97 | $13.41 | $14.78 | +9.74% | 29,080,400 |
| Feb 1996 | $14.69 | $15.19 | $13.19 | $13.47 | -7.31% | 28,478,400 |
| Jan 1996 | $14.16 | $14.89 | $12.44 | $14.53 | +1.75% | 31,212,400 |
| Dec 1995 | $12.41 | $14.31 | $12.41 | $14.28 | +14.54% | 25,037,600 |
| Nov 1995 | $11.97 | $12.88 | $11.22 | $12.47 | +3.64% | 25,553,200 |
| Oct 1995 | $11.19 | $12.25 | $10.50 | $12.03 | +7.54% | 32,289,600 |
| Sep 1995 | $12.19 | $13.13 | $10.88 | $11.19 | -8.67% | 49,390,000 |
| Aug 1995 | $13.44 | $13.72 | $12.19 | $12.25 | -8.41% | 29,051,600 |
| Jul 1995 | $13.28 | $15.81 | $13.28 | $13.38 | 0.00% | 30,813,200 |
| Jun 1995 | $12.00 | $13.53 | $11.75 | $13.38 | +12.04% | 25,954,400 |
| May 1995 | $12.00 | $13.09 | $11.06 | $11.94 | -1.04% | 31,618,000 |
| Apr 1995 | $13.97 | $14.06 | $10.63 | $12.06 | -14.22% | 37,360,400 |
| Mar 1995 | $13.97 | $14.19 | $12.50 | $14.06 | +0.22% | 25,630,400 |
| Feb 1995 | $12.94 | $14.19 | $12.75 | $14.03 | +10.05% | 20,158,800 |
| Jan 1995 | $13.66 | $14.91 | $12.50 | $12.75 | -7.90% | 22,451,600 |
| Dec 1994 | $13.69 | $14.97 | $13.16 | $13.84 | +1.61% | 22,686,000 |
| Nov 1994 | $15.38 | $15.47 | $12.91 | $13.63 | -11.74% | 27,715,600 |
| Oct 1994 | $17.56 | $17.63 | $15.16 | $15.44 | -11.31% | 26,349,200 |
| Sep 1994 | $17.13 | $17.84 | $15.81 | $17.41 | +0.91% | 16,401,600 |
| Aug 1994 | $17.28 | $17.81 | $16.44 | $17.25 | 0.00% | 19,579,600 |
| Jul 1994 | $17.19 | $17.97 | $17.00 | $17.25 | +0.73% | 14,080,400 |
| Jun 1994 | $16.72 | $18.00 | $16.38 | $17.13 | +2.05% | 18,264,400 |
| May 1994 | $15.34 | $16.81 | $14.41 | $16.78 | +9.37% | 15,017,200 |
| Apr 1994 | $14.88 | $16.41 | $14.41 | $15.34 | +1.24% | 16,434,000 |
| Mar 1994 | $14.50 | $16.50 | $14.34 | $15.16 | +4.75% | 19,283,200 |
| Feb 1994 | $14.75 | $15.50 | $14.06 | $14.47 | -1.91% | 14,943,600 |
| Jan 1994 | $13.19 | $14.94 | $12.19 | $14.75 | +11.32% | 18,565,600 |
| Dec 1993 | $13.25 | $13.69 | $12.63 | $13.25 | +1.19% | 10,990,400 |
| Nov 1993 | $13.56 | $13.66 | $11.84 | $13.09 | -3.46% | 15,704,000 |
| Oct 1993 | $13.53 | $14.31 | $12.75 | $13.56 | +0.93% | 15,292,400 |
| Sep 1993 | $11.38 | $13.53 | $10.94 | $13.44 | +18.46% | 20,329,200 |
| Aug 1993 | $10.47 | $11.80 | $10.39 | $11.34 | +6.92% | 17,486,400 |
| Jul 1993 | $10.72 | $10.97 | $9.88 | $10.61 | -0.59% | 19,932,000 |
| Jun 1993 | $11.16 | $11.38 | $10.19 | $10.67 | -2.71% | 19,340,000 |
| May 1993 | $11.28 | $11.28 | $10.64 | $10.97 | -2.90% | 10,982,400 |
| Apr 1993 | $11.47 | $11.66 | $10.13 | $11.30 | -1.50% | 21,169,600 |
| Mar 1993 | $10.86 | $11.88 | $10.47 | $11.47 | +5.92% | 17,417,600 |
| Feb 1993 | $9.94 | $11.08 | $9.77 | $10.83 | +9.13% | 19,479,200 |
| Jan 1993 | $9.66 | $10.22 | $9.50 | $9.92 | +1.28% | 15,872,000 |
| Dec 1992 | $8.75 | $9.98 | $8.53 | $9.80 | +12.37% | 15,299,200 |
| Nov 1992 | $7.53 | $8.73 | $7.53 | $8.72 | +15.29% | 18,704,800 |
| Oct 1992 | $6.52 | $7.56 | $6.06 | $7.56 | +15.51% | 14,665,600 |
| Sep 1992 | $6.28 | $6.84 | $6.27 | $6.55 | +4.23% | 6,525,600 |
| Aug 1992 | $6.91 | $6.97 | $6.05 | $6.28 | -9.46% | 12,040,000 |
| Jul 1992 | $6.39 | $6.97 | $6.39 | $6.94 | +7.25% | 9,972,000 |
| Jun 1992 | $6.42 | $6.92 | $6.28 | $6.47 | 0.00% | 15,508,000 |
| May 1992 | $5.55 | $6.63 | $5.50 | $6.47 | +17.28% | 16,312,000 |
| Apr 1992 | $5.81 | $5.88 | $5.31 | $5.52 | -5.36% | 11,731,200 |
| Mar 1992 | $6.00 | $6.09 | $5.50 | $5.83 | -3.37% | 11,680,000 |
| Feb 1992 | $5.69 | $6.31 | $5.64 | $6.03 | +4.89% | 13,204,800 |
| Jan 1992 | $5.52 | $5.94 | $5.23 | $5.75 | +2.94% | 18,067,200 |
| Dec 1991 | $5.13 | $5.59 | $4.46 | $5.59 | +8.33% | 12,721,600 |
| Nov 1991 | $4.98 | $5.42 | $4.86 | $5.16 | +3.45% | 14,302,400 |
| Oct 1991 | $5.02 | $5.05 | $4.91 | $4.98 | -1.09% | 13,328,000 |
| Sep 1991 | $5.29 | $5.37 | $5.02 | $5.04 | -4.73% | 8,380,800 |
| Aug 1991 | $4.65 | $5.35 | $4.59 | $5.29 | +13.97% | 17,940,800 |
| Jul 1991 | $4.77 | $4.92 | $4.55 | $4.64 | -1.98% | 13,585,600 |
| Jun 1991 | $4.97 | $5.00 | $4.66 | $4.73 | -5.16% | 9,574,400 |
| May 1991 | $4.95 | $5.19 | $4.50 | $4.99 | +1.11% | 27,430,400 |
| Apr 1991 | $4.88 | $5.22 | $4.73 | $4.94 | +1.61% | 18,305,600 |
| Mar 1991 | $4.48 | $5.05 | $4.44 | $4.86 | +8.93% | 12,595,200 |
| Feb 1991 | $4.31 | $4.83 | $4.19 | $4.46 | +3.63% | 15,142,400 |
| Jan 1991 | $3.88 | $4.39 | $3.56 | $4.30 | +11.09% | 22,702,400 |
| Dec 1990 | $3.87 | $3.93 | $3.64 | $3.88 | +0.61% | 13,704,000 |
| Nov 1990 | $3.86 | $3.89 | $3.31 | $3.85 | -0.40% | 25,707,200 |
| Oct 1990 | $3.50 | $4.20 | $3.50 | $3.87 | +10.99% | 13,803,200 |
| Sep 1990 | $4.19 | $4.35 | $3.41 | $3.48 | -17.10% | 10,934,400 |
| Aug 1990 | $5.00 | $5.01 | $3.66 | $4.20 | -15.41% | 16,270,400 |
| Jul 1990 | $4.35 | $5.11 | $4.34 | $4.97 | +13.98% | 12,640,000 |
| Jun 1990 | $4.52 | $4.69 | $4.27 | $4.36 | -3.63% | 12,883,200 |
| May 1990 | $4.01 | $4.58 | $3.94 | $4.52 | +13.08% | 16,867,200 |
| Apr 1990 | $4.09 | $4.14 | $3.74 | $4.00 | -2.66% | 10,793,600 |
| Mar 1990 | $3.43 | $4.16 | $3.41 | $4.11 | +19.55% | 14,470,400 |
| Feb 1990 | $3.19 | $3.45 | $3.02 | $3.44 | +7.84% | 12,675,200 |
| Jan 1990 | $3.75 | $3.95 | $3.02 | $3.19 | -15.35% | 11,316,800 |
| Dec 1989 | $3.69 | $3.81 | $3.64 | $3.77 | +1.69% | 7,212,800 |
| Nov 1989 | $3.59 | $3.78 | $3.56 | $3.70 | +2.60% | 9,865,600 |
| Oct 1989 | $3.61 | $3.84 | $3.50 | $3.61 | +0.43% | 15,305,600 |
| Sep 1989 | $4.16 | $4.20 | $3.45 | $3.59 | -13.21% | 15,097,600 |
| Aug 1989 | $4.03 | $4.22 | $3.81 | $4.14 | +2.71% | 11,252,800 |
| Jul 1989 | $3.46 | $4.03 | $3.38 | $4.03 | +16.74% | 14,665,600 |
| Jun 1989 | $3.38 | $3.74 | $3.30 | $3.45 | +2.08% | 16,328,000 |
| May 1989 | $3.09 | $3.39 | $3.04 | $3.38 | +9.07% | 14,777,600 |
| Apr 1989 | $2.96 | $3.22 | $2.92 | $3.10 | +4.20% | 13,504,000 |
| Mar 1989 | $3.04 | $3.14 | $2.89 | $2.98 | -1.55% | 11,772,800 |
| Feb 1989 | $3.08 | $3.27 | $3.00 | $3.02 | -1.53% | 9,409,600 |
| Jan 1989 | $2.94 | $3.10 | $2.80 | $3.07 | +2.88% | 14,300,800 |
| Dec 1988 | $2.78 | $3.05 | $2.72 | $2.98 | +6.70% | 8,044,800 |
| Nov 1988 | $2.75 | $2.80 | $2.63 | $2.80 | +0.56% | 9,848,000 |
| Oct 1988 | $2.64 | $2.84 | $2.58 | $2.78 | +6.27% | 10,512,000 |
| Sep 1988 | $2.74 | $2.80 | $2.58 | $2.62 | -4.56% | 8,017,600 |
| Aug 1988 | $2.91 | $2.94 | $2.63 | $2.74 | -6.65% | 14,219,200 |
| Jul 1988 | $2.69 | $2.94 | $2.63 | $2.94 | +9.30% | 12,627,200 |
| Jun 1988 | $2.31 | $2.71 | $2.30 | $2.69 | +16.61% | 19,452,800 |
| May 1988 | $2.41 | $2.52 | $2.28 | $2.30 | -5.14% | 14,387,200 |
| Apr 1988 | $2.60 | $2.71 | $2.36 | $2.43 | -6.04% | 12,260,800 |
| Mar 1988 | $2.50 | $2.77 | $2.41 | $2.59 | +3.44% | 18,971,200 |
| Feb 1988 | $2.44 | $2.52 | $2.30 | $2.50 | +2.89% | 9,176,000 |
| Jan 1988 | $2.47 | $2.58 | $2.40 | $2.43 | -1.89% | 13,790,400 |
| Dec 1987 | $1.91 | $2.48 | $1.84 | $2.48 | +29.92% | 20,096,000 |
| Nov 1987 | $2.13 | $2.23 | $1.88 | $1.91 | -9.63% | 14,068,800 |
| Oct 1987 | $3.06 | $3.09 | $1.84 | $2.11 | -30.77% | 23,067,200 |
| Sep 1987 | $2.74 | $3.05 | $2.50 | $3.05 | +11.43% | 18,264,000 |
| Aug 1987 | $2.88 | $3.03 | $2.60 | $2.73 | -5.15% | 14,763,200 |
| Jul 1987 | $2.48 | $2.91 | $2.44 | $2.88 | +16.04% | 15,361,600 |
| Jun 1987 | $2.48 | $2.62 | $2.39 | $2.48 | -0.31% | 14,304,000 |
| May 1987 | $2.52 | $2.60 | $2.32 | $2.49 | -1.24% | 24,164,800 |
| Apr 1987 | $2.25 | $2.52 | $2.16 | $2.52 | +12.54% | 34,400,000 |
| Mar 1987 | $2.18 | $2.28 | $2.13 | $2.24 | +2.87% | 24,257,600 |
| Feb 1987 | $2.31 | $2.39 | $2.16 | $2.18 | -5.10% | 20,270,400 |
| Jan 1987 | $1.92 | $2.37 | $1.92 | $2.30 | +20.49% | 32,830,400 |
| Dec 1986 | $1.99 | $2.03 | $1.82 | $1.91 | -4.68% | 29,006,400 |
| Nov 1986 | $2.01 | $2.09 | $1.86 | $2.00 | 0.00% | 17,609,600 |
| Oct 1986 | $2.02 | $2.19 | $1.97 | $2.00 | -0.77% | 16,553,600 |
| Sep 1986 | $2.29 | $2.34 | $2.00 | $2.02 | -12.54% | 26,961,600 |
| Aug 1986 | $2.03 | $2.36 | $1.91 | $2.30 | +13.46% | 16,384,000 |
| Jul 1986 | $2.39 | $2.39 | $1.96 | $2.03 | -14.47% | 34,924,800 |
| Jun 1986 | $2.85 | $2.86 | $2.28 | $2.38 | -16.94% | 24,319,200 |
| May 1986 | $2.65 | $2.89 | $2.61 | $2.86 | +7.65% | 21,729,600 |
| Apr 1986 | $2.64 | $2.89 | $2.54 | $2.66 | +0.99% | 23,515,200 |
| Mar 1986 | $2.40 | $2.88 | $2.39 | $2.63 | +9.30% | 28,485,600 |
| Feb 1986 | $2.37 | $2.49 | $2.25 | $2.41 | +0.66% | 16,048,800 |
| Jan 1986 | $2.24 | $2.40 | $2.07 | $2.39 | +6.50% | 13,454,400 |
| Dec 1985 | $2.07 | $2.32 | $2.06 | $2.24 | +8.84% | 16,039,200 |
| Nov 1985 | $1.84 | $2.07 | $1.84 | $2.06 | +11.55% | 16,809,600 |
| Oct 1985 | $1.81 | $1.88 | $1.80 | $1.85 | +2.01% | 14,330,400 |
| Sep 1985 | $1.93 | $1.97 | $1.78 | $1.81 | -6.20% | 15,986,400 |
| Aug 1985 | $1.92 | $1.97 | $1.80 | $1.93 | +0.54% | 18,244,800 |
| Jul 1985 | $1.52 | $1.92 | $1.52 | $1.92 | +25.51% | 34,591,200 |
| Jun 1985 | $1.49 | $1.53 | $1.38 | $1.53 | +3.16% | 15,528,000 |
| May 1985 | $1.47 | $1.56 | $1.38 | $1.48 | +0.35% | 9,338,400 |
| Apr 1985 | $1.43 | $1.53 | $1.33 | $1.48 | +3.65% | 15,408,000 |
| Mar 1985 | $1.54 | $1.61 | $1.41 | $1.43 | -7.43% | 11,685,600 |
| Feb 1985 | $1.50 | $1.57 | $1.42 | $1.54 | +2.07% | 15,328,800 |
| Jan 1985 | $1.33 | $1.53 | $1.29 | $1.51 | +12.40% | 15,139,200 |
| Dec 1984 | $1.23 | $1.34 | $1.18 | $1.34 | +8.41% | 7,212,000 |
| Nov 1984 | $1.29 | $1.35 | $1.21 | $1.24 | -4.03% | 7,195,200 |
| Oct 1984 | $1.29 | $1.30 | $1.13 | $1.29 | -2.36% | 12,177,600 |
| Sep 1984 | $1.43 | $1.44 | $1.32 | $1.32 | -8.30% | 7,123,200 |
| Aug 1984 | $1.17 | $1.53 | $1.17 | $1.44 | +23.11% | 17,083,200 |
| Jul 1984 | $1.24 | $1.25 | $1.15 | $1.17 | -5.46% | 7,039,200 |
| Jun 1984 | $1.15 | $1.40 | $1.15 | $1.24 | +8.19% | 16,845,600 |
| May 1984 | $1.24 | $1.34 | $1.08 | $1.15 | -7.57% | 13,680,000 |
| Apr 1984 | $1.50 | $1.50 | $1.19 | $1.24 | -17.36% | 8,191,200 |
| Mar 1984 | $1.50 | $1.57 | $1.38 | $1.50 | +0.35% | 4,644,000 |
| Feb 1984 | $1.55 | $1.64 | $1.46 | $1.49 | -3.69% | 9,926,400 |
| Jan 1984 | $1.79 | $1.84 | $1.52 | $1.55 | -12.87% | 8,001,600 |
| Dec 1983 | $1.66 | $1.78 | $1.61 | $1.78 | +7.89% | 8,265,600 |
| Nov 1983 | $1.57 | $1.66 | $1.46 | $1.65 | +5.66% | 11,556,000 |
| Oct 1983 | $1.56 | $1.64 | $1.53 | $1.56 | -1.31% | 7,473,600 |
| Sep 1983 | $1.42 | $1.71 | $1.40 | $1.58 | +9.75% | 21,472,800 |
| Aug 1983 | $1.43 | $1.46 | $1.26 | $1.44 | +0.73% | 16,372,800 |
| Jul 1983 | $1.57 | $1.62 | $1.43 | $1.43 | -8.64% | 5,342,400 |
| Jun 1983 | $1.64 | $1.70 | $1.48 | $1.57 | -4.44% | 8,851,200 |
| May 1983 | $1.62 | $1.69 | $1.47 | $1.64 | +1.28% | 9,048,000 |
| Apr 1983 | $1.64 | $1.67 | $1.59 | $1.62 | -0.95% | 5,102,400 |
| Mar 1983 | $1.53 | $1.64 | $1.51 | $1.64 | +6.80% | 11,443,200 |
| Feb 1983 | $1.47 | $1.53 | $1.41 | $1.53 | +4.63% | 10,267,200 |
| Jan 1983 | $1.29 | $1.47 | $1.26 | $1.46 | +12.40% | 16,382,400 |
| Dec 1982 | $1.19 | $1.32 | $1.16 | $1.30 | +9.17% | 19,910,400 |
| Nov 1982 | $1.07 | $1.27 | $1.07 | $1.19 | +11.17% | 19,603,200 |
| Oct 1982 | $0.9375 | $1.10 | $0.9375 | $1.07 | +15.73% | 15,912,000 |
| Sep 1982 | $0.9167 | $0.9375 | $0.8464 | $0.9271 | +1.14% | 8,395,200 |
| Aug 1982 | $0.7708 | $0.9479 | $0.7266 | $0.9167 | +18.92% | 11,568,000 |
| Jul 1982 | $0.7865 | $0.7917 | $0.7109 | $0.7708 | -1.99% | 8,568,000 |
| Jun 1982 | $0.9219 | $0.9375 | $0.7214 | $0.7865 | -14.69% | 30,120,000 |
| May 1982 | $0.9583 | $1.01 | $0.9141 | $0.9219 | -4.32% | 10,924,800 |
| Apr 1982 | $0.9271 | $1.02 | $0.9167 | $0.9635 | +5.11% | 17,457,600 |
| Mar 1982 | $1.00 | $1.10 | $0.875 | $0.9167 | -8.57% | 26,563,200 |
| Feb 1982 | $1.19 | $1.19 | $0.9583 | $1.00 | -15.75% | 20,160,000 |
| Jan 1982 | $1.24 | $1.25 | $1.05 | $1.19 | -4.39% | 9,734,400 |
| Dec 1981 | $1.28 | $1.34 | $1.20 | $1.24 | -2.05% | 13,972,800 |
| Nov 1981 | $1.14 | $1.27 | $1.04 | $1.27 | +15.09% | 16,353,600 |
| Oct 1981 | $1.13 | $1.21 | $1.09 | $1.10 | -2.30% | 13,281,600 |
| Sep 1981 | $1.37 | $1.37 | $1.02 | $1.13 | -17.49% | 16,814,400 |
| Aug 1981 | $1.41 | $1.52 | $1.32 | $1.37 | -2.60% | 7,060,800 |
| Jul 1981 | $1.68 | $1.68 | $1.40 | $1.41 | -16.41% | 11,467,200 |
| Jun 1981 | $1.66 | $1.71 | $1.60 | $1.68 | +1.57% | 8,188,800 |
| May 1981 | $1.60 | $1.67 | $1.53 | $1.66 | +3.25% | 9,057,600 |
| Apr 1981 | $1.52 | $1.68 | $1.52 | $1.60 | +5.48% | 12,187,200 |
| Mar 1981 | $1.44 | $1.53 | $1.34 | $1.52 | +5.03% | 9,345,600 |
| Feb 1981 | $1.42 | $1.48 | $1.36 | $1.45 | +1.46% | 6,638,400 |
| Jan 1981 | $1.46 | $1.55 | $1.42 | $1.43 | -1.96% | 6,504,000 |
| Dec 1980 | $1.42 | $1.46 | $1.27 | $1.46 | +2.75% | 8,395,200 |
| Nov 1980 | $1.25 | $1.55 | $1.25 | $1.42 | +13.34% | 9,417,600 |
| Oct 1980 | $1.25 | $1.35 | $1.22 | $1.25 | +0.21% | 9,148,800 |
| Sep 1980 | $1.16 | $1.32 | $1.15 | $1.25 | +7.64% | 9,811,200 |
| Aug 1980 | $1.22 | $1.33 | $1.14 | $1.16 | -5.32% | 11,736,000 |
| Jul 1980 | $0.9844 | $1.24 | $0.9792 | $1.22 | +24.34% | 11,150,400 |
| Jun 1980 | $0.9453 | $1.04 | $0.9375 | $0.9844 | +4.13% | 11,318,400 |
| May 1980 | $0.8542 | $0.9896 | $0.8151 | $0.9453 | +10.67% | 14,649,600 |
| Apr 1980 | $0.7786 | $0.8542 | $0.7109 | $0.8542 | +10.44% | 11,385,600 |
| Mar 1980 | $0.7969 | $0.8594 | $0.625 | $0.7734 | – | 7,296,000 |
Seasonality
NUE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | 5.2% | 0.3% | 3.6% | -1.2% | 1.3% | 7.9% | -0.7% | -5.0% | 6.2% | 6.5% | -2.7% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 9.0% | -0.5% | -4.1% | 33.2% | 11.0% | -10.7% | 15.5% | -3.0% | -6.1% | 17.2% | ||
| 2025 | 10.0% | 7.0% | -12.1% | -0.8% | -8.4% | 19.0% | 10.4% | 4.0% | -8.6% | 10.8% | 6.3% | 2.6% |
| 2024 | 7.4% | 2.9% | 3.2% | -14.8% | 0.2% | -6.1% | 3.1% | -6.8% | -0.7% | -5.7% | 9.1% | -24.2% |
| 2023 | 28.2% | -0.9% | -7.4% | -4.1% | -10.9% | 24.6% | 4.9% | 0.0% | -8.9% | -5.5% | 15.0% | 2.7% |
| 2022 | -11.2% | 29.8% | 13.3% | 4.1% | -14.4% | -20.8% | 30.1% | -2.1% | -19.1% | 22.8% | 14.1% | -11.8% |
| 2021 | -8.4% | 22.8% | 34.9% | 2.5% | 24.7% | -6.0% | 8.4% | 13.0% | -15.9% | 13.4% | -4.8% | 7.9% |
| 2020 | -15.6% | -12.9% | -11.8% | 14.4% | 2.6% | -1.0% | 1.3% | 8.4% | -0.5% | 6.5% | 12.4% | -0.2% |
| 2019 | 18.2% | -1.1% | -3.0% | -2.2% | -15.9% | 15.6% | -1.3% | -9.9% | 4.8% | 5.8% | 4.7% | 0.6% |
| 2018 | 5.3% | -2.3% | -6.0% | 0.9% | 4.2% | -2.0% | 7.1% | -6.6% | 2.1% | -6.8% | 2.2% | -13.6% |
| 2017 | -2.4% | 7.7% | -4.0% | 2.7% | -5.3% | 0.3% | -0.3% | -4.4% | 2.4% | 3.2% | -0.6% | 11.2% |