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
10/12/201127.5028.4627.4227.672,697,548
10/11/201126.3127.3726.2926.932,099,156
10/10/201127.0527.3026.6026.852,242,717
10/7/201127.6127.6125.8026.092,801,245
10/6/201126.7227.4826.5027.053,266,976
10/5/201124.0926.5524.0926.394,809,566
10/4/201123.6924.2522.5823.994,716,479
10/3/201124.6825.2124.0124.033,034,473
9/30/201125.3825.6024.8624.992,861,139
9/29/201126.7426.9025.1425.862,567,836
9/28/201127.4827.6425.9026.063,538,534
9/27/201127.8528.6927.6828.043,272,387
9/26/201126.5626.8825.5626.573,126,045
9/23/201125.5026.5625.3526.202,789,153
9/22/201126.7227.0025.0625.655,407,327
9/21/201129.5029.5027.9227.933,787,546
9/20/201130.6330.9529.4929.502,780,999
9/19/201130.9030.9030.1230.682,285,097
9/16/201131.7531.8231.1831.473,143,001
9/15/201131.8031.9531.1231.591,649,521
9/14/201131.3231.5330.2731.342,415,213
9/13/201130.9431.2830.5231.091,690,148
9/12/201130.6630.9030.0030.862,208,426
9/9/201131.6031.6930.5630.872,256,668
9/8/201132.2632.7931.8232.041,796,234
9/7/201132.3532.8932.1232.661,827,830
9/6/201131.1331.9030.7731.862,154,638
9/2/201132.8732.9931.8632.422,219,681
9/1/201133.9134.1133.3433.441,628,004
8/31/201134.4734.5533.5733.772,710,610
8/30/201132.8633.9232.5733.722,462,613
8/29/201132.5032.7431.9732.661,950,178
8/26/201131.1032.1730.4032.131,813,584
8/25/201131.8631.9631.0131.151,611,168
8/24/201131.0631.6930.5931.682,116,287
8/23/201129.8731.0029.7331.002,146,530
8/22/201130.4830.7929.5829.631,811,065
8/19/201129.6530.7029.5029.882,213,215
8/18/201130.2430.6829.9030.224,937,503
8/17/201130.3931.6530.3231.103,220,874
8/16/201130.0530.8629.3729.773,452,564
8/15/201130.7330.8730.0630.493,392,967
8/12/201131.2531.7330.5830.892,580,960
8/11/201129.7831.1929.4630.814,008,992
8/10/201129.2130.0928.6529.174,297,666
8/9/201127.6829.6427.6029.595,978,523
8/8/201128.7529.0627.2927.575,573,938
8/5/201131.4531.8329.1629.986,066,602
8/4/201131.6531.8130.4430.744,710,387
8/3/201133.1333.2231.8732.362,899,957
8/2/201134.0034.6732.7632.804,353,159
8/1/201135.2335.2533.6134.042,883,465
7/29/201134.8634.8633.5534.162,924,666
7/28/201135.4735.7635.0835.202,100,529
7/27/201136.2136.5935.2635.562,529,657
7/26/201136.0436.7935.7736.592,415,560
7/25/201135.8936.2535.6035.671,856,515
7/22/201136.5936.5935.9236.071,469,686
7/21/201136.4636.6035.4836.423,435,844
7/20/201136.6936.7336.0136.521,785,775
7/19/201136.4336.8236.2036.492,195,121
7/18/201135.7036.7735.6436.003,963,112
7/15/201135.1935.9935.0535.993,029,218
7/14/201135.7036.0334.9635.043,716,121
7/13/201134.6836.2634.6835.624,637,204
7/12/201133.8234.9133.6534.172,844,562
7/11/201134.2635.0033.7333.914,056,500
7/8/201132.8935.2532.6135.055,865,142
7/7/201132.4733.1932.2533.094,522,740
7/6/201132.5032.7431.8231.882,399,543
7/5/201133.0833.2532.6532.711,551,462
7/1/201132.9333.0632.6233.042,091,353
6/30/201132.5633.2032.4132.872,780,263
6/29/201132.2432.9632.0432.252,283,914
6/28/201131.2631.9631.1331.931,759,667
6/27/201131.1231.4030.8631.001,492,828
6/24/201131.7631.9331.3031.422,175,272
6/23/201130.8031.6230.3331.583,294,990
6/22/201130.9531.7330.8131.211,738,794
6/21/201130.8331.1830.7431.102,687,777
6/20/201130.5530.9430.5030.721,686,251
6/17/201131.1731.3930.6530.792,758,956
6/16/201131.3831.6230.7030.963,181,759
6/15/201131.9331.9530.8531.283,286,937
6/14/201132.3432.5031.9132.053,705,284
6/13/201131.4731.7231.0731.662,767,806
6/10/201131.9731.9730.9731.513,063,526
6/9/201131.7132.4831.3332.084,564,960
6/8/201131.0332.3730.6331.955,617,799
6/7/201131.1131.5930.6231.296,902,957
6/6/201132.0032.2730.5930.7811,799,788
6/3/201134.4735.3034.1234.724,388,284
6/2/201133.5535.6333.2935.486,030,934
6/1/201134.5334.6532.9233.187,639,619
5/31/201136.9737.1934.1334.566,572,889
5/27/201136.3137.2136.3036.492,784,160
5/26/201135.6435.9735.3535.881,712,405
5/25/201134.8535.6734.7735.461,993,959
5/24/201134.1434.8134.0034.741,990,028
5/23/201134.1634.2433.5133.832,256,237
Trading Center