Southern Copper Corp $33.18

down -0.05


28/7/2014 04:01 PM  |  NYSE : SCCO  
Industries : Metals & Mining / Copper
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCCO historical data

Date Open High Low Close Volume
12/21/201237.7237.9137.5337.612,995,078
12/20/201238.2338.5937.9138.231,812,437
12/19/201238.2738.6738.2038.251,724,872
12/18/201238.3838.4238.0838.401,954,890
12/17/201238.3538.3637.9138.222,019,937
12/14/201237.9838.4237.6538.201,882,103
12/13/201238.2538.4337.6537.771,772,580
12/12/201238.6538.6538.0838.213,007,737
12/11/201238.4138.7038.2038.442,714,275
12/10/201238.1638.4437.9938.391,518,564
12/7/201237.8638.2337.7838.182,107,940
12/6/201237.5437.8237.3837.762,130,450
12/5/201236.3537.4435.9237.263,355,986
12/4/201236.2136.6035.9336.101,436,085
12/3/201236.5036.6836.2536.271,080,180
11/30/201236.8236.8836.2936.302,002,469
11/29/201236.5137.0536.4736.741,338,935
11/28/201235.6436.2335.5136.161,201,867
11/27/201236.7136.7135.9535.961,466,178
11/26/201236.1636.5736.0036.432,121,798
11/23/201235.7736.4135.7236.351,189,284
11/21/201235.5235.6735.0035.612,247,322
11/20/201234.7135.1134.4734.931,657,971
11/19/201234.1034.8134.0834.781,810,408
11/16/201233.4433.8533.2533.671,872,525
11/15/201233.1033.6333.0633.391,907,972
11/14/201234.2534.2533.1633.282,159,751
11/13/201234.1534.6333.9034.141,585,718
11/12/201234.8135.2034.4334.50995,870
11/9/201234.5635.1534.2634.701,633,743
11/8/201235.4735.4734.5634.641,785,007
11/7/201235.0735.3434.5235.162,625,814
11/6/201235.7835.9035.0035.333,058,104
11/5/201238.6338.8738.0338.503,139,174
11/2/201239.2339.4438.4438.542,420,522
11/1/201238.2739.1438.2038.942,164,026
10/31/201238.1538.2537.8938.103,093,681
10/26/201237.5538.0037.3737.974,477,319
10/25/201236.9337.7136.9337.582,187,208
10/24/201236.1737.2436.1336.902,079,090
10/23/201236.5136.6936.1536.521,834,075
10/22/201236.8437.5336.7737.191,548,752
10/19/201237.5038.0036.7736.973,204,471
10/18/201237.2537.4337.0337.161,760,791
10/17/201236.3337.4836.2137.272,908,046
10/16/201235.5036.1535.4936.121,587,501
10/15/201234.9335.4434.7435.431,313,317
10/12/201235.4035.4834.9835.011,148,045
10/11/201235.3735.6235.2035.521,716,706
10/10/201235.1735.3534.9035.191,742,350
10/9/201235.9035.9035.2135.271,676,266
10/8/201234.8435.4834.7935.421,654,783
10/5/201235.4535.7235.1735.271,467,498
10/4/201234.8035.3834.7935.221,876,431
10/3/201234.5534.9334.4934.601,719,728
10/2/201234.8034.9634.3334.551,684,635
10/1/201234.6934.9734.3234.561,483,132
9/28/201234.3434.4734.0234.361,239,917
9/27/201234.3534.4933.7634.391,342,782
9/26/201233.9334.5133.4434.131,853,578
9/25/201234.6034.9434.0034.042,379,706
9/24/201233.8634.7333.6534.612,780,168
9/21/201235.2235.3333.9333.976,545,228
9/20/201235.2335.2434.6634.933,118,061
9/19/201235.7436.0835.5235.721,952,304
9/18/201236.0536.1835.5235.831,464,707
9/17/201236.1436.7536.0736.171,775,293
9/14/201236.1636.9236.0636.924,462,113
9/13/201234.3935.7734.0935.692,399,921
9/12/201234.6034.8534.2634.511,372,249
9/11/201234.3434.6334.1734.371,118,190
9/10/201234.3134.6634.1434.251,594,745
9/7/201233.0034.4932.9334.333,461,530
9/6/201232.0732.8132.0532.591,483,478
9/5/201232.0032.1531.8431.991,310,757
9/4/201232.3232.5132.0532.071,456,958
8/31/201232.2932.5831.9032.541,476,024
8/30/201232.1332.1831.8632.031,337,233
8/29/201232.7132.7132.1632.351,804,887
8/28/201232.2633.0332.1932.651,864,462
8/27/201232.4832.5032.1332.20992,697
8/24/201232.5632.7232.2332.501,060,154
8/23/201232.5633.1432.5632.691,552,326
8/22/201232.6632.9032.3132.701,126,095
8/21/201232.9433.5032.6932.811,245,832
8/20/201232.4332.7832.4032.561,078,970
8/17/201232.8032.9532.6032.64775,206
8/16/201232.5032.8432.3432.811,134,833
8/15/201232.5032.5632.2132.501,017,595
8/14/201233.1933.3532.6232.681,227,549
8/13/201233.5333.6133.0333.14949,608
8/10/201233.4533.8033.2833.781,556,146
8/9/201233.3833.7533.3033.501,782,034
8/8/201233.1433.7133.1433.351,231,163
8/7/201233.2033.5733.1733.302,052,022
8/6/201232.3833.5032.3832.952,926,340
8/3/201232.2432.6632.1632.451,677,062
8/2/201231.8032.3631.4731.772,040,660
8/1/201232.2632.5731.9432.141,801,190
7/31/201232.1932.3531.7732.282,610,768
Trading Center