$30.09 +0.96 (%) Southern Copper Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCCO historical data

Date Open High Low Close Volume
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
7/30/201231.7732.2031.7432.091,222,472
7/27/201231.2131.8530.6231.673,153,651
7/26/201231.0931.1630.5531.071,442,453
7/25/201230.9731.0330.3530.511,602,249
7/24/201231.3531.4530.5530.821,187,884
7/23/201231.1331.4630.8931.261,424,753
7/20/201232.0032.0131.4631.821,232,820
7/19/201231.9432.4331.8032.311,333,474
7/18/201231.4631.9931.3931.751,112,624
7/17/201231.5431.7531.3731.681,190,845
7/16/201231.4531.5331.1531.46912,964
7/13/201231.1531.7531.0631.511,464,775
7/12/201230.8231.1330.3230.87991,060
7/11/201231.0231.3030.7631.031,099,071
7/10/201231.5231.7130.6130.951,541,765
7/9/201231.4931.6631.3031.38849,116
7/6/201231.7431.8331.4131.751,243,378
7/5/201231.9932.3631.8432.121,931,799
7/3/201231.9232.3531.7932.101,850,353
7/2/201231.5231.7531.1331.491,381,425
6/29/201231.5831.7631.3031.512,177,725
6/28/201230.1530.6129.9330.571,046,882
6/27/201230.1730.6929.9330.501,538,149
6/26/201229.9530.2129.5630.001,613,162
6/25/201230.0330.1629.8229.901,820,344
6/22/201230.4130.7330.0530.452,446,090
6/21/201231.2131.2130.1530.241,988,899
6/20/201231.2431.7731.0431.501,641,403
6/19/201231.0131.6330.8831.401,671,630
6/18/201230.4230.9930.3030.751,455,526
6/15/201229.8830.7229.8030.722,872,845
6/14/201229.8329.8429.3329.771,786,598
6/13/201229.4230.2029.2429.762,481,513
6/12/201229.4429.6029.1029.461,802,300
6/11/201230.2230.3529.1229.161,103,898
6/8/201229.4329.8629.0629.771,571,865
6/7/201230.2130.4929.6129.701,331,127
6/6/201229.4429.8729.2529.621,813,652
6/5/201228.7629.2428.6229.061,726,457
6/4/201228.5728.7728.0028.761,765,484
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center