Southern Copper Corp $32.81

up +0.38


29/8/2014 04:03 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
11/15/201131.2231.5030.7231.342,114,586
11/14/201131.9032.0031.2131.421,708,051
11/11/201132.1132.6031.6232.502,315,968
11/10/201131.9132.0031.1531.722,254,545
11/9/201131.9532.1831.1731.263,687,762
11/8/201132.1032.9531.8632.773,111,055
11/7/201131.7031.7331.0131.701,948,445
11/4/201130.9331.8030.7231.622,498,609
11/3/201131.4331.9430.9531.064,487,550
11/2/201130.7631.0630.2730.972,629,520
11/1/201129.2730.5928.9529.743,079,461
10/31/201131.6931.7530.5930.682,981,904
10/28/201132.0232.4731.7832.462,929,991
10/27/201131.2632.8631.2532.434,707,588
10/26/201129.6330.0728.9129.942,578,054
10/25/201129.5029.5728.7528.912,938,132
10/24/201128.6529.4028.5229.402,666,094
10/21/201127.8128.0927.5427.901,707,263
10/20/201127.2727.6926.3527.262,118,151
10/19/201128.2328.3627.1127.261,761,491
10/18/201127.1128.4326.4628.291,952,084
10/17/201128.4428.4627.3027.442,153,631
10/14/201128.0928.5127.6728.301,727,255
10/13/201127.6527.7426.4527.252,125,433
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
Trading Center