Southern Copper Corp $29.84

down -0.01


17/4/2014 06:40 PM  |  NYSE : SCCO  
Industries : Metals & Mining / Copper
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCCO historical data

Date Open High Low Close Volume
4/17/201429.7429.9929.6229.84699,894
4/16/201429.5929.9229.4229.851,300,120
4/15/201429.7529.7928.7329.312,881,810
4/14/201430.3230.5330.0430.331,236,240
4/11/201430.5130.6429.8430.052,290,040
4/10/201430.5930.8230.4430.752,102,440
4/9/201430.6430.7430.1330.702,107,060
4/8/201430.4030.8630.3730.611,960,200
4/7/201430.0330.4629.9830.321,744,200
4/4/201430.3430.5730.0530.142,258,510
4/3/201429.8130.1429.7630.051,836,470
4/2/201429.7530.0229.5929.922,123,620
4/1/201429.2129.6629.1329.612,188,000
3/31/201429.1429.3728.9829.112,106,970
3/28/201428.2729.1528.1629.032,759,950
3/27/201427.1727.7327.1727.621,762,090
3/26/201428.0928.2627.1027.141,957,480
3/25/201427.7628.3727.7628.001,937,670
3/24/201427.5227.7427.2527.411,135,090
3/21/201427.4427.8227.3027.412,143,160
3/20/201426.7727.2826.7627.121,404,630
3/19/201427.5927.6126.8627.102,688,660
3/18/201427.6127.9927.4627.851,199,430
3/17/201427.8828.0727.5027.671,294,240
3/14/201427.7427.9327.5727.861,747,800
3/13/201427.9428.0527.2227.642,703,420
3/12/201427.4327.9427.3927.712,323,760
3/11/201428.1128.3727.2627.443,256,100
3/10/201428.4628.4827.6327.983,195,530
3/7/201430.5030.5428.7529.004,283,830
3/6/201430.7831.3030.7831.011,107,890
3/5/201430.2630.7930.0530.671,591,400
3/4/201430.7130.7630.2130.302,346,370
3/3/201430.2330.5030.1430.351,096,220
2/28/201430.6830.8030.4030.511,161,560
2/27/201430.7030.9130.4630.701,518,420
2/26/201430.5630.8930.4630.572,524,150
2/25/201431.0031.1330.4030.512,263,800
2/24/201431.5631.5931.0531.141,639,420
2/21/201431.8731.9231.5331.701,221,270
2/20/201431.5531.7731.2831.721,288,470
2/19/201432.0632.1531.5331.562,082,680
2/18/201432.3532.6632.0832.231,931,760
2/14/201431.7532.7331.7532.323,436,950
2/13/201430.9731.6730.9431.642,345,210
2/12/201432.0032.4731.1631.353,158,130
2/11/201430.4231.9429.9031.824,139,980
2/10/201429.9630.7829.8730.483,649,970
2/7/201428.7129.9728.5929.922,710,440
2/6/201428.3028.6528.0628.441,744,990
2/5/201427.8428.5727.8228.251,912,990
2/4/201427.6328.0027.5227.882,264,200
2/3/201428.1328.1527.4827.583,746,070
1/31/201427.6228.1627.4627.981,895,030
1/30/201428.0028.1427.6827.921,526,280
1/29/201427.6828.1427.6027.861,270,810
1/28/201427.8927.9727.6427.891,753,040
1/27/201428.0828.2427.6327.773,747,310
1/24/201428.5828.7627.7027.924,002,270
1/23/201428.7629.1628.7028.872,242,470
1/22/201428.8428.9928.6128.941,934,470
1/21/201429.3929.4028.7628.882,188,520
1/17/201428.9129.3428.9029.342,320,050
1/16/201428.7328.9428.6328.821,941,900
1/15/201428.3828.8128.3828.642,340,630
1/14/201428.1728.7428.1628.382,218,870
1/13/201427.5627.9127.4527.822,557,560
1/10/201427.3527.7527.3527.631,453,190
1/9/201427.6627.7327.2027.271,669,530
1/8/201427.7127.9727.4627.792,737,190
1/7/201428.1128.2227.8227.841,962,140
1/6/201428.5728.6027.9628.172,433,600
1/3/201429.1729.2328.5428.562,211,750
1/2/201428.7829.5428.7229.243,357,650
12/31/201328.5028.7328.4428.711,793,370
12/30/201328.2128.4828.1228.442,150,880
12/27/201327.8027.9927.7027.911,148,090
12/26/201327.6627.7427.3027.641,262,660
12/24/201327.2927.5927.2127.55616,980
12/23/201327.6227.7027.0727.241,921,620
12/20/201327.4927.8627.3227.454,474,640
12/19/201326.8027.1926.7827.032,165,600
12/18/201326.6527.0326.4126.973,326,180
12/17/201326.3326.7525.9526.202,839,470
12/16/201325.5826.2225.5626.192,618,360
12/13/201325.0925.5025.0825.482,450,600
12/12/201325.0625.1824.7024.922,277,990
12/11/201325.9225.9825.2425.242,815,180
12/10/201325.6826.1525.6325.963,060,660
12/9/201325.0925.6925.0525.601,826,980
12/6/201325.0925.2724.8725.011,819,000
12/5/201324.7524.9224.6024.783,056,390
12/4/201324.8825.1724.8025.002,172,390
12/3/201324.7425.0324.7124.882,082,880
12/2/201325.0525.2024.8424.882,227,750
11/29/201325.3525.4525.0725.101,229,410
11/27/201325.0025.5424.9825.052,083,900
11/26/201325.1225.1324.5024.933,018,360
11/25/201325.6825.7525.2225.271,952,590
11/22/201326.0226.0525.4325.672,465,970
Trading Center