Historical Stock Prices

NUCL 
$37.6599
*  
0.5599
 negative 
1.51%
Get NUCL Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 37.6599 37.6599 37.6599 37.6599 150
04/16/2014 37.1 37.1 37.1 37.1 403
04/15/2014 36.812 36.812 36.812 36.812 135
04/14/2014 36.61 36.7 36.61 36.7 694
04/11/2014 37.02 37.02 37.02 37.02 1,356
04/10/2014 37.18 37.18 37.18 37.18 00
04/09/2014 37.13 37.23 37.13 37.18 1,403
04/08/2014 37.26 37.26 37.08 37.08 2,042
04/07/2014 37.5798 37.5798 37.5798 37.5798 231
04/04/2014 37.5 37.96 37.311 37.311 944
04/03/2014 37.3099 37.3099 37.3099 37.3099 00
04/02/2014 37.3099 37.3099 37.3099 37.3099 00
04/01/2014 37.3099 37.3099 37.3099 37.3099 217
03/31/2014 36.83 37 36.83 37 347
03/28/2014 36.98 36.98 36.86 36.93 3,970
03/27/2014 36.45 36.45 36.45 36.45 00
03/26/2014 36.31 36.45 36.31 36.45 686
03/25/2014 36.38 36.38 36.38 36.38 00
03/24/2014 36.4 36.4 36.38 36.38 300
03/21/2014 36.53 36.6501 36.3 36.38 24,628
03/20/2014 36.24 36.24 35.99 35.99 675
03/19/2014 36.78 36.78 36.5 36.52 1,042
03/18/2014 36.7099 36.7099 36.7099 36.7099 00
03/17/2014 36.7099 36.7099 36.7099 36.7099 533
03/14/2014 36.6 36.6 36.6 36.6 202
03/13/2014 36.53 36.53 36.53 36.53 00
03/12/2014 36.48 36.53 36.48 36.53 400
03/11/2014 36.6 36.62 36.5501 36.59 1,084
03/10/2014 36.914 36.914 36.914 36.914 297
03/07/2014 37.13 37.13 36.81 36.81 1,785
03/06/2014 37.31 37.31 37.31 37.31 114
03/05/2014 36.91 37.05 36.91 37.05 465
03/04/2014 36.98 36.98 36.97 36.98 1,150
03/03/2014 36.61 36.61 36.61 36.61 910
02/28/2014 37.2 37.2 36.9801 36.9801 1,782
02/27/2014 37.04 37.04 37.04 37.04 675
02/26/2014 37.04 37.0599 36.83 36.83 2,318
02/25/2014 36.93 36.93 36.93 36.93 485
02/24/2014 36.676 36.7498 36.676 36.7498 373
02/21/2014 36.3265 36.3265 36.3265 36.3265 00
02/20/2014 36.39 36.5697 36.3031 36.3265 1,223
02/19/2014 36.56 36.57 36.4927 36.4927 1,538
02/18/2014 36.3643 36.3643 36.3643 36.3643 00
02/14/2014 36.3643 36.3643 36.3643 36.3643 526
02/13/2014 36.01 36.01 36.01 36.01 00
02/12/2014 36.01 36.01 36.01 36.01 286
02/11/2014 35.73 36.14 35.73 36.14 1,131
02/10/2014 35.35 35.35 35.35 35.35 00
02/07/2014 35.35 35.35 35.35 35.35 100
02/06/2014 35.4357 35.4835 35.35 35.35 2,877
02/05/2014 34.6 34.6 34.6 34.6 100
02/04/2014 34.9 34.9 34.88 34.88 490
02/03/2014 35.5601 35.5601 35.5601 35.5601 00
01/31/2014 35.5601 35.5601 35.5601 35.5601 00
01/30/2014 35.5601 35.5601 35.5601 35.5601 00
01/29/2014 35.5601 35.5601 35.5601 35.5601 00
01/28/2014 35.38 35.5601 35.38 35.5601 380
01/27/2014 35.34 35.34 35.22 35.265 1,361
01/24/2014 36.08 36.08 36.08 36.08 574
01/23/2014 36.4499 36.4499 36.4499 36.4499 116
01/22/2014 36.49 36.5 36.29 36.49 1,055
01/21/2014 36.2623 36.2623 36.2623 36.2623 100
01/17/2014 36.07 36.2 36.07 36.2 1,469
01/16/2014 36.08 36.08 36.01 36.01 401
01/15/2014 35.81 36.02 35.81 36.02 629
01/14/2014 35.9 35.9 35.9 35.9 420
01/13/2014 35.9433 35.9433 35.9433 35.9433 00
01/10/2014 35.95 35.95 35.9433 35.9433 380
01/09/2014 35.42 35.55 35.42 35.55 551
01/08/2014 35.53 35.64 35.496 35.64 3,091
01/07/2014 35.261 35.292 35.261 35.292 758
01/06/2014 35.45 35.45 35.45 35.45 00
01/03/2014 35.45 35.45 35.45 35.45 156
01/02/2014 35.97 35.97 35.97 35.97 00
12/31/2013 35.99 36.03 35.86 35.97 2,956
12/30/2013 35.7947 35.7947 35.7947 35.7947 00
12/27/2013 35.7947 35.7947 35.7947 35.7947 422
12/26/2013 35.56 35.56 35.56 35.56 128
12/24/2013 35.41 35.41 35.41 35.41 00
12/23/2013 35.16 35.45 35.16 35.41 1,030
12/20/2013 35.1 35.16 35.1 35.154 1,985
12/19/2013 34.991 34.991 34.991 34.991 00
12/18/2013 35.3 35.3 34.991 34.991 455
12/17/2013 34.671 34.671 34.671 34.671 163
12/16/2013 35.33 35.33 35.33 35.33 00
12/13/2013 35.33 35.33 35.33 35.33 00
12/12/2013 35.33 35.33 35.33 35.33 144
12/11/2013 35.87 35.87 35.87 35.87 00
12/10/2013 35.87 35.87 35.87 35.87 969
12/09/2013 35.5644 35.5644 35.5644 35.5644 00
12/06/2013 35.52 35.5644 35.52 35.5644 1,200
12/05/2013 35.141 35.33 35.141 35.33 500
12/04/2013 35.6 35.6 35.6 35.6 900
12/03/2013 35.7 35.7899 35.6 35.61 32,480
12/02/2013 36.17 36.17 35.7 35.7 271
11/29/2013 36.15 36.15 36.15 36.15 00
11/27/2013 36.15 36.15 36.15 36.15 100
11/26/2013 36.32 36.32 36.1 36.15 3,143
11/25/2013 36.2599 36.2599 35.9701 36 1,652
11/22/2013 35.85 35.85 35.85 35.85 390
11/21/2013 36.061 36.1884 36.061 36.1884 676
11/20/2013 35.674 35.674 35.674 35.674 00
11/19/2013 35.674 35.674 35.674 35.674 00
11/18/2013 35.674 35.674 35.674 35.674 00
11/15/2013 35.674 35.674 35.674 35.674 00
11/14/2013 35.674 35.674 35.674 35.674 00
11/13/2013 35.3668 35.674 35.3668 35.674 350
11/12/2013 35.405 35.405 35.405 35.405 250
11/11/2013 35.944 35.944 35.944 35.944 00
11/08/2013 35.79 35.944 35.65 35.944 660
11/07/2013 36 36 36 36 00
11/06/2013 36 36 35.97 36 2,200
11/05/2013 35.9983 35.9983 35.9983 35.9983 138
11/04/2013 36.002 36.002 36.002 36.002 200
11/01/2013 35.79 35.79 35.79 35.79 150
10/31/2013 35.64 35.64 35.5 35.51 3,050
10/30/2013 35.99 36.05 35.99 36.05 2,670
10/29/2013 35.99 35.99 35.99 35.99 353
10/28/2013 35.84 35.99 35.701 35.95 1,384
10/25/2013 36.11 36.11 36.11 36.11 00
10/24/2013 36.11 36.11 36.11 36.11 140
10/23/2013 35.6001 35.601 35.6001 35.601 440
10/22/2013 36.18 36.18 36.18 36.18 200
10/21/2013 39.29 39.29 35.74 35.87 732
10/18/2013 35.13 35.13 35.13 35.13 00
10/17/2013 35.19 35.19 35.13 35.13 411
10/16/2013 35.25 35.47 35.25 35.4 3,400
10/15/2013 35.42 35.42 35.42 35.42 00
10/14/2013 35.25 35.46 35.19 35.42 10,900
10/11/2013 35.1138 35.49 35.1138 35.29 41,174
10/10/2013 34.85 35.35 34.85 35.31 1,200
10/09/2013 34.67 35.13 34.67 34.85 42,271
10/08/2013 34.29 34.29 34.29 34.29 00
10/07/2013 34.45 34.58 34.29 34.29 8,800
10/04/2013 34.19 34.3955 34.19 34.35 1,612
10/03/2013 34.5 34.5 34.5 34.5 00
10/02/2013 34.35 34.51 34.32 34.5 700
10/01/2013 34.69 34.81 34.5 34.57 18,400
09/30/2013 34.18 34.6 30 34.6 7,100
09/27/2013 34.69 34.9 34.68 34.76 10,978
09/26/2013 34.94 34.94 34.94 34.94 190
09/25/2013 35.03 35.03 33.111 34.54 2,300
09/24/2013 34.93 34.93 34.93 34.93 300
09/23/2013 35 35 34.821 34.97 550
09/20/2013 34.89 34.9 34.88 34.891 1,400
09/19/2013 35.21 35.31 34.7 35.3 1,600
09/18/2013 34.88 34.88 34.71 34.75 500
09/17/2013 34.84 34.84 34.84 34.84 00
09/16/2013 34.71 34.9 34.71 34.84 1,900
09/13/2013 34.65 35 34.43 34.78 46,500
09/12/2013 34.48 34.48 34.42 34.43 2,400
09/11/2013 34.331 34.331 34.331 34.331 500
09/10/2013 34.42 34.58 34.4 34.5 34,900
09/09/2013 34.185 34.2316 33.95 34.2316 16,750
09/06/2013 33.58 33.58 33.58 33.58 100
09/05/2013 33.49 33.9 33.35 33.49 47,900
09/04/2013 33.11 33.6 33.1 33.53 6,700
09/03/2013 33.26 33.37 32.821 33.3 2,600
08/30/2013 33.26 33.26 33.26 33.26 00
08/29/2013 33.17 33.32 33.17 33.26 5,200
08/28/2013 33.29 33.54 33.29 33.4 11,300
08/27/2013 33.4 33.67 33.26 33.37 31,900
08/26/2013 33.65 33.8 33.441 33.54 19,610
08/23/2013 33.5 34.7 33.5 33.98 5,800
08/22/2013 33.52 33.52 33.48 33.48 200
08/21/2013 33.3 33.6001 33.26 33.5 8,200
08/20/2013 33.8 34 33.72 33.85 33,220
08/19/2013 33.997 33.997 33.997 33.997 500
08/16/2013 33.81 33.81 33.81 33.81 700
08/15/2013 34.27 34.27 34.27 34.27 00
08/14/2013 34.27 34.27 34.27 34.27 138
08/13/2013 34.3201 34.3201 34.3201 34.3201 00
08/12/2013 34.3201 34.3201 34.3201 34.3201 00
08/09/2013 34.3201 34.3201 34.3201 34.3201 00
08/08/2013 34.3201 34.3201 34.3201 34.3201 200
08/07/2013 34.7 34.7 34.7 34.7 00
08/06/2013 34.311 34.75 34.311 34.7 1,482
08/05/2013 34.75 34.75 34.75 34.75 100
08/02/2013 34.251 34.251 34.251 34.251 00
08/01/2013 34.251 34.251 34.251 34.251 100
07/31/2013 34.12 34.12 34.12 34.12 300
07/30/2013 34.4036 34.6838 34.4036 34.66 400
07/29/2013 34.771 34.771 34.771 34.771 00
07/26/2013 34.771 34.771 34.771 34.771 00
07/25/2013 34.771 34.771 34.771 34.771 00
07/24/2013 34.771 34.771 34.771 34.771 550
07/23/2013 35 35.0001 35 35.0001 318
07/22/2013 35.001 35.001 35.001 35.001 00
07/19/2013 35.001 35.001 35.001 35.001 300
07/18/2013 35.19 35.19 35.1701 35.1701 977
07/17/2013 35.0001 35.0001 35.0001 35.0001 226
07/16/2013 35.01 35.01 35.01 35.01 00
07/15/2013 35.01 35.01 35.01 35.01 00
07/12/2013 35.03 35.03 35.01 35.01 200
07/11/2013 34.52 34.52 34.52 34.52 150
07/10/2013 34 34 34 34 100
07/09/2013 33.89 33.89 33.79 33.85 912
07/08/2013 33.58 33.581 33.44 33.49 4,620
07/05/2013 33.12 33.12 33.12 33.12 128
07/03/2013 34.492 34.492 34.492 34.492 101
07/02/2013 33.19 33.21 33.06 33.08 900
07/01/2013 33.03 33.07 33.03 33.07 1,000
06/28/2013 33.0001 33.0001 32.98 32.98 953
06/27/2013 32.3 32.3 32.3 32.3 00
06/26/2013 32.3 32.3 32.3 32.3 00
06/25/2013 32.22 32.3 32.22 32.3 632
06/24/2013 32.71 33.06 32.71 33.06 1,070
06/21/2013 33.55 33.55 33.55 33.55 200
06/20/2013 34.69 34.69 34.69 34.69 00
06/19/2013 34.691 34.691 34.69 34.69 400
06/18/2013 34.78 34.78 34.78 34.78 00
06/17/2013 34.53 34.967 34.53 34.78 1,340
06/14/2013 34.55 34.55 34.1401 34.1401 4,500
06/13/2013 33.88 34.32 33.88 34.3 2,400
06/12/2013 33.83 33.95 33.83 33.95 200
06/11/2013 33.64 33.93 33.64 33.89 6,900
06/10/2013 34.32 34.34 34.09 34.09 3,600
06/07/2013 33.74 34.15 33.74 34.07 5,800
06/06/2013 33.461 33.68 33.45 33.63 1,300
06/05/2013 33.58 33.5801 33.51 33.57 2,566
06/04/2013 34.0278 34.0278 34.0278 34.0278 100
06/03/2013 33.955 34.146 33.955 34.146 385
05/31/2013 34.36 34.5 34.36 34.39 332
05/30/2013 34.599 34.599 34.599 34.599 110
05/29/2013 34.94 34.94 34.76 34.76 900
05/28/2013 35.38 35.38 35.33 35.33 629
05/24/2013 35.6 35.6 35.48 35.48 600
05/23/2013 35.46 35.46 34.641 35.3775 1,078
05/22/2013 36.6 37.07 36.6 36.63 1,868
05/21/2013 36.43 36.43 36.43 36.43 1,100
05/20/2013 36.52 36.6599 36.4878 36.4878 1,272
05/17/2013 36.0499 36.18 35.7799 36.18 5,513
05/16/2013 35.63 35.7 35.63 35.7 800
05/15/2013 35.438 35.438 35.438 35.438 00
05/14/2013 35.19 35.5601 35.19 35.438 2,095
05/13/2013 35.3 35.3 34.94 35.02 14,013
05/10/2013 35.13 35.13 34.97 34.97 365
05/09/2013 35.49 35.49 35.144 35.144 1,114
05/08/2013 35.5 35.5 35.5 35.5 130
05/07/2013 35.1799 35.1799 35.1799 35.1799 00
05/06/2013 35.36 35.36 35.1799 35.1799 425
05/03/2013 35.131 35.131 35.131 35.131 200
05/02/2013 34.61 34.61 34.61 34.61 00
05/01/2013 34.61 34.61 34.61 34.61 100
04/30/2013 34.5908 34.5908 34.5908 34.5908 00
04/29/2013 34.43 34.5908 34.43 34.5908 930
04/26/2013 34.12 34.12 34.12 34.12 00
04/25/2013 34.12 34.12 34.12 34.12 00
04/24/2013 34.02 34.15 33.911 34.12 3,638
04/23/2013 33.55 33.97 33.55 33.97 1,220
04/22/2013 33.52 33.7223 33.52 33.7223 1,700
04/19/2013 33.3701 33.39 33.3701 33.39 302
04/18/2013 33.3101 33.3101 33.3101 33.3101 00
04/17/2013 33.3101 33.3101 33.3101 33.3101 100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?