SOUTHERN COPPER $29.85

up +0.11


17/6/2013 04:17 PM  |  NYSE : SCCO  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

SCCO historical data

Date Open High Low Close Volume
6/17/2013 29.95 30.13 29.78 29.85 17898
6/14/2013 30.33 30.43 29.52 29.74 17945
6/13/2013 29.25 30.33 29.20 30.24 22134
6/12/2013 29.95 29.97 29.26 29.27 24128
6/11/2013 30.52 30.60 29.62 29.69 33912
6/10/2013 31.20 31.50 30.82 31.07 16363
6/7/2013 31.29 31.47 30.87 31.32 14375
6/6/2013 31.01 31.39 30.79 31.36 16663
6/5/2013 31.54 31.61 30.87 30.96 12269
6/4/2013 31.48 31.72 31.39 31.66 14163
6/3/2013 31.37 31.82 31.27 31.64 13442
5/31/2013 31.79 31.87 31.14 31.15 21811
5/30/2013 31.55 32.42 31.30 32.08 19400
5/29/2013 31.43 31.59 31.03 31.38 18522
5/28/2013 31.78 32.03 31.60 31.83 11943
5/24/2013 31.47 31.58 31.11 31.46 16684
5/23/2013 32.00 32.09 31.28 31.72 28827
5/22/2013 33.09 33.92 32.52 32.74 22813
5/21/2013 32.93 33.16 32.68 32.83 13761
5/20/2013 33.00 33.18 32.58 32.87 15807
5/17/2013 32.21 33.06 32.15 33.06 19510
5/16/2013 32.01 32.47 31.78 31.98 15908
5/15/2013 32.16 32.54 31.95 32.28 17653
5/14/2013 32.17 32.80 32.12 32.39 15908
5/13/2013 33.18 33.32 32.62 32.71 14657
5/10/2013 33.37 33.58 32.85 33.31 11841
5/9/2013 34.12 34.18 33.39 33.46 17317
5/8/2013 33.69 34.33 33.62 34.15 22162
5/7/2013 33.65 33.97 33.02 33.39 20738
5/6/2013 34.06 34.29 33.58 33.84 18576
5/3/2013 33.91 34.46 33.66 34.29 24881
5/2/2013 33.21 33.23 32.67 32.82 17395
5/1/2013 33.18 33.36 32.68 33.01 19087
4/30/2013 32.82 33.33 32.28 33.33 18867
4/29/2013 33.60 33.60 32.72 32.90 13806
4/26/2013 33.45 33.55 32.59 32.89 19012
4/25/2013 33.34 34.27 33.23 33.57 26409
4/24/2013 32.32 32.83 32.31 32.74 18881
4/23/2013 32.34 32.41 31.80 32.11 20849
4/22/2013 31.96 32.48 31.76 32.37 19513
4/19/2013 31.48 32.01 31.13 31.99 42025
4/18/2013 31.30 31.95 30.81 31.49 26188
4/17/2013 32.24 32.25 30.75 31.34 37171
4/16/2013 32.65 33.23 32.34 32.80 23436
4/15/2013 33.73 33.78 32.06 32.18 43424
4/12/2013 35.57 35.65 34.65 34.80 18041
4/11/2013 36.19 36.23 35.66 35.84 11777
4/10/2013 36.11 36.41 36.11 36.25 19854
4/9/2013 35.43 36.38 35.42 36.03 26316
4/8/2013 36.05 36.24 35.17 35.28 32884
4/5/2013 34.54 35.64 33.25 35.54 32710
4/4/2013 35.00 35.58 34.73 34.95 18905
4/3/2013 36.25 36.28 34.62 34.91 31470
4/2/2013 37.27 37.40 36.10 36.29 22781
4/1/2013 37.52 37.55 36.93 37.22 18428
3/28/2013 36.81 37.63 36.54 37.57 26639
3/27/2013 36.23 36.92 35.85 36.90 17318
3/26/2013 36.20 36.49 36.04 36.45 11866
3/25/2013 36.08 36.38 35.89 36.11 15503
3/22/2013 35.83 36.13 35.71 36.03 12546
3/21/2013 35.96 36.22 35.85 35.87 10853
3/20/2013 35.79 36.26 35.59 36.08 14090
3/19/2013 36.11 36.31 35.43 35.74 20380
3/18/2013 36.42 36.74 35.98 36.18 19188
3/15/2013 37.00 37.17 36.58 36.74 24962
3/14/2013 36.95 37.14 36.66 37.04 16908
3/13/2013 37.86 37.89 36.96 37.00 17439
3/12/2013 37.73 38.24 37.61 37.89 11918
3/11/2013 37.85 37.85 37.31 37.71 14893
3/8/2013 37.75 38.00 37.60 37.93 12250
3/7/2013 37.93 38.14 37.35 37.57 14216
3/6/2013 37.70 37.93 37.38 37.78 16734
3/5/2013 37.45 37.95 37.45 37.69 19476
3/4/2013 37.19 37.42 36.84 37.40 19193
3/1/2013 37.47 37.72 37.12 37.35 19996
2/28/2013 37.95 38.14 37.64 37.79 20165
2/27/2013 37.60 38.09 37.40 37.91 13785
2/26/2013 36.49 37.81 36.49 37.56 35140
2/25/2013 36.88 37.07 36.30 36.35 23445
2/22/2013 37.22 37.27 36.43 36.75 18236
2/21/2013 37.15 37.45 36.65 36.96 21935
2/20/2013 38.41 38.49 37.43 37.49 30006
2/19/2013 39.67 39.67 38.46 38.59 29861
2/15/2013 40.23 40.25 39.52 39.67 12088
2/14/2013 39.95 40.48 39.85 40.26 13483
2/13/2013 40.14 40.23 39.81 40.00 12909
2/12/2013 40.03 40.21 39.86 40.02 11026
2/11/2013 40.50 40.56 39.94 40.14 14553
2/8/2013 40.46 41.05 40.46 40.86 17497
2/7/2013 40.77 40.77 40.17 40.37 12035
2/6/2013 40.05 40.79 40.01 40.72 20226
2/5/2013 39.80 40.33 39.80 40.04 17520
2/4/2013 39.60 39.98 39.38 39.63 14338
2/1/2013 39.82 39.96 39.10 39.84 19915
1/31/2013 39.11 39.80 39.07 39.39 20124
1/30/2013 39.29 39.54 38.76 39.19 21868
1/29/2013 39.20 39.60 39.18 39.35 29496
1/28/2013 40.13 40.25 39.30 39.38 40843
1/25/2013 41.27 41.40 40.87 41.25 20311
1/24/2013 41.81 41.86 41.05 41.22 30989
Marketplace
Trading Center