Southern Copper Corp $29.93

up +0.08


17/4/2014 03:23 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
1/31/201339.1139.8039.0739.392,012,420
1/30/201339.2939.5438.7639.192,186,730
1/29/201339.2039.6039.1839.352,949,790
1/28/201340.1340.2539.3039.384,085,010
1/25/201341.2741.4140.8741.252,036,390
1/24/201341.8141.8641.0541.223,098,880
1/23/201341.6242.0341.6041.962,218,660
1/22/201341.4441.7241.0841.622,119,350
1/18/201340.8341.2840.7541.261,869,920
1/17/201340.5040.8240.2840.701,848,270
1/16/201340.2640.3740.0840.371,547,740
1/15/201340.0040.5239.9040.501,987,200
1/14/201339.5940.2839.5740.071,758,650
1/11/201339.3739.4639.0339.451,361,490
1/10/201339.5739.6839.1739.371,531,350
1/9/201339.0039.4838.9739.242,747,070
1/8/201339.2639.3138.7038.801,489,040
1/7/201339.1039.4538.8839.351,569,640
1/4/201338.9239.0938.5239.081,446,730
1/3/201339.2239.2238.6038.731,645,270
1/2/201338.9039.3038.7039.182,144,030
12/31/201237.2637.9737.1237.861,448,970
12/28/201237.5337.7337.2637.271,045,800
12/27/201237.7038.0937.4237.841,037,420
12/26/201238.3238.4237.6937.731,089,280
12/24/201237.5737.8937.4837.88568,638
12/21/201237.7237.9137.5337.612,995,080
12/20/201238.2338.5937.9138.231,812,440
12/19/201238.2738.6738.2038.251,724,870
12/18/201238.3838.4238.0838.401,954,890
12/17/201238.3538.3637.9138.222,019,940
12/14/201237.9838.4237.6538.201,882,100
12/13/201238.2538.4337.6537.771,772,580
12/12/201238.6538.6538.0838.213,007,740
12/11/201238.4138.7038.2038.442,714,280
12/10/201238.1638.4437.9938.391,518,560
12/7/201237.8638.2337.7838.182,107,940
12/6/201237.5437.8237.3837.762,130,450
12/5/201236.3537.4435.9237.263,355,990
12/4/201236.2136.6035.9336.101,436,080
12/3/201236.5036.6836.2536.271,080,180
11/30/201236.8236.8836.2936.302,002,470
11/29/201236.5137.0536.4736.741,338,940
11/28/201235.6436.2335.5136.161,201,870
11/27/201236.7136.7135.9535.961,466,180
11/26/201236.1636.5736.0036.432,121,800
11/23/201235.7736.4135.7236.351,189,280
11/21/201235.5235.6735.0035.612,247,320
11/20/201234.7135.1134.4734.931,657,970
11/19/201234.1034.8134.0834.781,810,410
11/16/201233.4433.8533.2533.671,872,520
11/15/201233.1033.6333.0633.391,907,970
11/14/201234.2534.2533.1633.282,159,750
11/13/201234.1534.6333.9034.141,585,720
11/12/201234.8135.2034.4334.50995,870
11/9/201234.5635.1534.2634.701,633,740
11/8/201235.4735.4734.5634.641,785,010
11/7/201235.0735.3434.5235.162,625,810
11/6/201235.7835.9035.0035.333,058,100
11/5/201238.6338.8738.0338.503,139,170
11/2/201239.2339.4438.4438.542,420,520
11/1/201238.2739.1438.2038.942,164,030
10/31/201238.1538.2537.8938.103,093,680
10/26/201237.5538.0037.3737.974,477,320
10/25/201236.9337.7136.9337.582,187,210
10/24/201236.1737.2436.1336.902,079,090
10/23/201236.5136.6936.1536.521,834,080
10/22/201236.8437.5336.7737.191,548,750
10/19/201237.5038.0036.7736.973,204,470
10/18/201237.2537.4337.0337.161,760,790
10/17/201236.3337.4836.2137.272,908,050
10/16/201235.5036.1535.4936.121,587,500
10/15/201234.9335.4434.7435.431,313,320
10/12/201235.4035.4834.9835.011,148,040
10/11/201235.3735.6235.2035.521,716,710
10/10/201235.1735.3534.9035.191,742,350
10/9/201235.9035.9035.2135.271,676,270
10/8/201234.8435.4834.7935.421,654,780
10/5/201235.4535.7235.1735.271,467,500
10/4/201234.8035.3834.7935.221,876,430
10/3/201234.5534.9334.4934.601,719,730
10/2/201234.8034.9634.3334.551,684,640
10/1/201234.6934.9734.3234.561,483,130
9/28/201234.3434.4734.0234.361,239,920
9/27/201234.3534.4933.7634.391,342,780
9/26/201233.9334.5133.4434.131,853,580
9/25/201234.6034.9434.0034.042,379,710
9/24/201233.8634.7333.6534.612,780,170
9/21/201235.2235.3333.9333.976,545,230
9/20/201235.2335.2434.6634.933,118,060
9/19/201235.7436.0835.5235.721,952,300
9/18/201236.0536.1835.5235.831,464,710
9/17/201236.1436.7536.0736.171,775,290
9/14/201236.1636.9236.0636.924,462,110
9/13/201234.3935.7734.0935.692,399,920
9/12/201234.6034.8534.2634.511,372,250
9/11/201234.3434.6334.1734.371,118,190
9/10/201234.3134.6634.1434.251,594,740
9/7/201233.0034.4932.9334.333,461,530
9/6/201232.0732.8132.0532.591,483,480
Trading Center