Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Copper Corp (NY: SCCO )

116.94 +5.12 (+4.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 11.33 11.60 11.27 11.51 10,785,131 +0.25(+2.24%)
Jan 30, 2007 11.09 11.41 11.05 11.26 14,102,589 +0.10(+0.91%)
Jan 29, 2007 10.87 11.23 10.79 11.16 18,482,438 +0.12(+1.12%)
Jan 26, 2007 10.92 11.10 10.77 11.04 14,261,107 +0.14(+1.27%)
Jan 25, 2007 10.95 11.11 10.80 10.90 19,927,548 +0.08(+0.70%)
Jan 24, 2007 10.63 10.85 10.55 10.82 13,382,205 +0.18(+1.66%)
Jan 23, 2007 10.33 10.71 10.32 10.65 16,276,227 +0.35(+3.42%)
Jan 22, 2007 10.32 10.37 10.19 10.29 10,632,043 +0.00(+0.00%)
Jan 19, 2007 10.05 10.32 10.03 10.29 14,455,996 +0.29(+2.87%)
Jan 18, 2007 10.08 10.18 9.916 10.01 10,903,476 -0.07(-0.69%)
Jan 17, 2007 9.990 10.17 9.894 10.08 10,289,494 +0.06(+0.57%)
Jan 16, 2007 10.11 10.11 9.956 10.02 7,255,955 -0.16(-1.57%)
Jan 12, 2007 10.12 10.24 10.08 10.18 10,261,265 +0.07(+0.69%)
Jan 11, 2007 10.03 10.19 9.899 10.11 18,000,372 +0.20(+2.03%)
Jan 10, 2007 9.713 9.999 9.575 9.909 18,202,862 +0.24(+2.50%)
Jan 09, 2007 9.402 9.740 9.343 9.667 14,612,884 +0.12(+1.23%)
Jan 08, 2007 9.424 9.601 9.422 9.549 14,420,166 +0.16(+1.73%)
Jan 05, 2007 9.231 9.400 9.139 9.387 13,101,543 +0.08(+0.87%)
Jan 04, 2007 9.299 9.356 9.056 9.306 25,354,586 -0.10(-1.08%)
Jan 03, 2007 9.763 9.765 9.395 9.407 25,358,386 -0.52(-5.23%)
Dec 29, 2006 9.973 10.00 9.816 9.927 5,776,101 -0.08(-0.85%)
Dec 28, 2006 10.21 10.21 9.925 10.01 8,612,036 -0.16(-1.54%)
Dec 27, 2006 9.916 10.19 9.892 10.17 8,909,527 +0.32(+3.22%)
Dec 26, 2006 9.888 9.903 9.772 9.851 5,995,962 +0.15(+1.56%)
Dec 22, 2006 9.542 9.744 9.395 9.700 9,445,337 +0.07(+0.71%)
Dec 21, 2006 9.956 10.02 9.542 9.632 21,768,410 -0.44(-4.39%)
Dec 20, 2006 10.44 10.44 9.995 10.07 14,317,022 -0.43(-4.12%)
Dec 19, 2006 10.42 10.54 10.19 10.51 10,210,779 -0.07(-0.66%)
Dec 18, 2006 10.72 10.73 10.53 10.58 9,117,445 -0.03(-0.28%)
Dec 15, 2006 10.67 10.67 10.46 10.61 9,503,423 -0.04(-0.38%)
Dec 14, 2006 10.54 10.71 10.47 10.65 9,445,879 +0.24(+2.32%)
Dec 13, 2006 10.59 10.59 10.34 10.41 7,936,167 -0.06(-0.60%)
Dec 12, 2006 10.61 10.61 10.32 10.47 8,547,435 -0.15(-1.42%)
Dec 11, 2006 10.52 10.64 10.39 10.62 10,890,990 +0.34(+3.26%)
Dec 08, 2006 10.39 10.43 10.20 10.28 7,810,765 -0.11(-1.05%)
Dec 07, 2006 10.33 10.50 10.23 10.39 9,471,394 +0.09(+0.84%)
Dec 06, 2006 10.25 10.39 10.14 10.31 5,685,985 +0.02(+0.18%)
Dec 05, 2006 10.41 10.41 10.14 10.29 8,570,778 +0.06(+0.63%)
Dec 04, 2006 10.11 10.24 10.03 10.22 8,991,500 +0.24(+2.44%)
Dec 01, 2006 9.840 10.10 9.813 9.980 7,036,094 -0.10(-0.97%)
Nov 30, 2006 10.12 10.12 9.949 10.08 5,742,986 +0.06(+0.64%)
Nov 29, 2006 9.864 10.04 9.864 10.01 7,112,096 +0.21(+2.12%)
Nov 28, 2006 9.717 9.846 9.676 9.805 9,501,795 +0.07(+0.72%)
Nov 27, 2006 9.910 9.920 9.673 9.735 5,403,694 -0.05(-0.49%)
Nov 24, 2006 9.745 9.853 9.745 9.783 3,580,205 +0.07(+0.68%)
Nov 22, 2006 9.691 9.800 9.559 9.717 8,042,569 +0.04(+0.40%)
Nov 21, 2006 9.579 9.708 9.518 9.678 10,668,415 +0.21(+2.18%)
Nov 20, 2006 9.901 9.947 9.446 9.472 19,009,560 +0.21(+2.23%)
Nov 17, 2006 9.256 9.339 9.148 9.266 11,629,289 -0.05(-0.55%)
Nov 16, 2006 9.376 9.695 9.231 9.317 9,297,134 -0.03(-0.30%)
Nov 15, 2006 9.253 9.468 9.144 9.345 16,941,782 -0.03(-0.35%)
Nov 14, 2006 9.579 9.671 9.284 9.378 23,286,264 -0.48(-4.89%)
Nov 13, 2006 9.671 9.909 9.570 9.861 27,444,080 -0.17(-1.67%)
Nov 10, 2006 10.56 10.67 9.859 10.03 26,408,834 -0.68(-6.33%)
Nov 09, 2006 10.25 10.75 10.23 10.71 17,484,648 +0.49(+4.76%)
Nov 08, 2006 10.27 10.35 10.13 10.22 11,172,195 -0.20(-1.91%)
Nov 07, 2006 10.50 10.57 10.31 10.42 17,070,442 +0.14(+1.40%)
Nov 06, 2006 9.925 10.41 9.865 10.28 20,686,476 +0.46(+4.69%)
Nov 03, 2006 9.671 9.945 9.606 9.815 14,985,291 +0.21(+2.15%)
Nov 02, 2006 9.363 9.627 9.323 9.608 9,717,313 +0.24(+2.62%)
Nov 01, 2006 9.671 9.675 9.302 9.363 16,629,634 -0.10(-1.07%)
Oct 31, 2006 9.312 9.546 9.291 9.465 8,508,349 +0.15(+1.60%)
Oct 30, 2006 9.595 9.652 9.262 9.315 12,340,444 -0.28(-2.94%)
Oct 27, 2006 9.667 9.735 9.516 9.597 8,904,099 -0.07(-0.72%)
Oct 26, 2006 9.765 9.798 9.629 9.667 7,229,898 -0.07(-0.72%)
Oct 25, 2006 9.848 9.855 9.671 9.737 8,457,319 -0.03(-0.26%)
Oct 24, 2006 9.579 9.855 9.544 9.763 9,590,282 +0.04(+0.40%)
Oct 23, 2006 9.651 9.844 9.599 9.724 9,171,189 +0.04(+0.36%)
Oct 20, 2006 9.765 9.809 9.623 9.689 8,085,455 -0.03(-0.30%)
Oct 19, 2006 9.514 9.816 9.442 9.719 15,445,099 +0.39(+4.17%)
Oct 18, 2006 9.487 9.579 9.291 9.330 10,598,385 -0.06(-0.69%)
Oct 17, 2006 9.312 9.463 9.212 9.395 11,103,794 -0.01(-0.10%)
Oct 16, 2006 9.395 9.404 9.242 9.404 11,079,908 +0.26(+2.86%)
Oct 13, 2006 9.026 9.245 9.019 9.142 11,568,488 +0.11(+1.24%)
Oct 12, 2006 8.796 9.052 8.794 9.030 7,446,501 +0.23(+2.66%)
Oct 11, 2006 8.759 8.919 8.706 8.796 12,456,618 +0.03(+0.29%)
Oct 10, 2006 8.610 8.796 8.518 8.770 7,833,565 +0.13(+1.49%)
Oct 09, 2006 8.658 8.796 8.617 8.641 10,541,927 +0.11(+1.25%)
Oct 06, 2006 8.575 8.612 8.381 8.534 8,233,658 +0.12(+1.38%)
Oct 05, 2006 8.335 8.527 8.289 8.418 13,461,464 +0.24(+2.93%)
Oct 04, 2006 8.359 8.505 7.937 8.179 23,682,014 -0.13(-1.62%)
Oct 03, 2006 8.308 8.586 8.182 8.313 18,415,122 +3.99(+92.19%)
Oct 02, 2006 4.274 4.362 4.267 4.326 9,937,717 +0.07(+1.55%)
Sep 29, 2006 4.191 4.283 4.170 4.260 7,441,616 +0.02(+0.47%)
Sep 28, 2006 4.271 4.314 4.226 4.240 11,531,573 -0.02(-0.46%)
Sep 27, 2006 4.186 4.302 4.168 4.260 18,841,816 +0.07(+1.77%)
Sep 26, 2006 4.022 4.204 4.022 4.186 19,147,992 +0.17(+4.17%)
Sep 25, 2006 3.940 4.039 3.834 4.018 17,796,254 +0.02(+0.38%)
Sep 22, 2006 4.075 4.076 3.945 4.003 9,904,059 -0.03(-0.67%)
Sep 21, 2006 4.028 4.109 4.009 4.030 13,870,243 +0.01(+0.23%)
Sep 20, 2006 4.103 4.135 3.999 4.021 18,398,836 -0.12(-2.99%)
Sep 19, 2006 4.163 4.209 4.099 4.145 12,394,731 -0.06(-1.52%)
Sep 18, 2006 4.152 4.258 4.110 4.209 16,277,313 +0.09(+2.11%)
Sep 15, 2006 4.082 4.149 4.024 4.122 13,828,985 +0.03(+0.85%)
Sep 14, 2006 4.152 4.175 4.048 4.087 14,527,111 -0.07(-1.57%)
Sep 13, 2006 4.121 4.188 4.106 4.152 13,191,659 +0.07(+1.76%)
Sep 12, 2006 4.043 4.144 4.036 4.081 13,835,499 +0.02(+0.56%)
Sep 11, 2006 4.215 4.269 4.038 4.058 27,958,718 -0.28(-6.45%)
Sep 08, 2006 4.380 4.399 4.279 4.338 14,764,887 -0.12(-2.73%)
Sep 07, 2006 4.418 4.502 4.336 4.460 12,665,079 -0.00(-0.06%)
Sep 06, 2006 4.423 4.557 4.396 4.462 15,630,216 +0.01(+0.24%)
Sep 05, 2006 4.375 4.510 4.372 4.452 17,529,164 +0.16(+3.83%)
Sep 01, 2006 4.242 4.345 4.233 4.287 6,917,206 +0.04(+0.85%)
Aug 31, 2006 4.189 4.287 4.175 4.252 10,482,755 +0.12(+2.78%)
Aug 30, 2006 4.198 4.214 4.096 4.136 12,886,568 -0.03(-0.82%)
Aug 29, 2006 4.170 4.180 4.076 4.170 7,894,366 -0.01(-0.22%)
Aug 28, 2006 4.142 4.202 4.094 4.180 5,210,434 +0.04(+0.90%)
Aug 25, 2006 4.141 4.176 4.119 4.142 6,895,492 +0.02(+0.59%)
Aug 24, 2006 4.164 4.221 4.070 4.118 6,755,432 -0.03(-0.84%)
Aug 23, 2006 4.229 4.264 4.140 4.153 11,412,142 -0.06(-1.53%)
Aug 22, 2006 4.209 4.222 4.168 4.217 8,324,317 +0.01(+0.25%)
Aug 21, 2006 4.161 4.245 4.157 4.207 10,654,301 +0.07(+1.71%)
Aug 18, 2006 4.126 4.177 4.096 4.136 7,681,563 +0.02(+0.50%)
Aug 17, 2006 4.179 4.179 4.050 4.115 12,252,500 -0.05(-1.26%)
Aug 16, 2006 4.100 4.198 4.084 4.168 8,960,557 +0.07(+1.59%)
Aug 15, 2006 4.064 4.133 4.034 4.102 11,018,021 +0.06(+1.52%)
Aug 14, 2006 4.141 4.144 4.007 4.041 7,698,934 -0.03(-0.77%)
Aug 11, 2006 4.145 4.189 4.058 4.072 11,218,882 -0.09(-2.10%)
Aug 10, 2006 4.147 4.164 4.042 4.160 14,843,060 +0.01(+0.16%)
Aug 09, 2006 4.221 4.236 4.091 4.153 12,362,159 -0.05(-1.22%)
Aug 08, 2006 4.246 4.260 4.182 4.205 12,715,022 -0.03(-0.72%)
Aug 07, 2006 4.271 4.297 4.197 4.235 12,235,128 -0.04(-0.84%)
Aug 04, 2006 4.411 4.443 4.172 4.271 17,303,332 -0.07(-1.53%)
Aug 03, 2006 4.361 4.389 4.316 4.337 14,445,681 -0.11(-2.42%)
Aug 02, 2006 4.472 4.575 4.386 4.445 15,408,727 +0.00(+0.04%)
Aug 01, 2006 4.444 4.465 4.317 4.443 10,462,126 -0.00(-0.02%)
Jul 31, 2006 4.488 4.495 4.292 4.444 17,971,058 -0.06(-1.26%)
Jul 28, 2006 4.244 4.508 4.237 4.501 25,148,840 +0.29(+6.77%)
Jul 27, 2006 4.165 4.274 4.086 4.215 23,813,388 +0.14(+3.46%)
Jul 26, 2006 4.013 4.119 3.956 4.074 13,306,747 -0.00(-0.03%)
Jul 25, 2006 3.970 4.098 3.923 4.076 13,280,689 +0.13(+3.22%)
Jul 24, 2006 3.938 3.962 3.823 3.948 18,741,928 +0.01(+0.26%)
Jul 21, 2006 4.043 4.044 3.822 3.938 17,403,218 -0.08(-1.93%)
Jul 20, 2006 4.169 4.180 4.007 4.016 17,208,872 -0.15(-3.59%)
Jul 19, 2006 3.979 4.216 3.977 4.165 14,959,233 +0.19(+4.69%)
Jul 18, 2006 4.039 4.086 3.889 3.979 12,827,939 -0.02(-0.54%)
Jul 17, 2006 4.026 4.055 3.917 4.001 12,425,132 -0.08(-1.99%)
Jul 14, 2006 4.053 4.112 3.981 4.082 13,926,701 +0.05(+1.29%)
Jul 13, 2006 4.156 4.170 3.983 4.030 20,392,242 -0.17(-4.00%)
Jul 12, 2006 4.345 4.383 4.152 4.198 19,026,390 -0.13(-3.03%)
Jul 11, 2006 4.331 4.345 4.251 4.329 13,354,519 -0.01(-0.25%)
Jul 10, 2006 4.282 4.363 4.269 4.340 16,115,539 +0.06(+1.36%)
Jul 07, 2006 4.053 4.338 3.845 4.282 17,929,800 +0.06(+1.54%)
Jul 06, 2006 4.212 4.269 4.160 4.217 15,293,639 +0.01(+0.25%)
Jul 05, 2006 4.188 4.273 4.122 4.206 15,444,556 -0.06(-1.30%)
Jul 03, 2006 4.191 4.262 4.168 4.262 8,587,064 +0.16(+3.83%)
Jun 30, 2006 4.172 4.226 4.064 4.105 23,543,040 +0.01(+0.18%)
Jun 29, 2006 3.914 4.115 3.914 4.097 27,272,534 +0.21(+5.38%)
Jun 28, 2006 3.752 3.923 3.752 3.888 20,641,960 +0.15(+3.94%)
Jun 27, 2006 3.776 3.891 3.712 3.741 24,510,428 -0.04(-1.00%)
Jun 26, 2006 3.581 3.814 3.581 3.779 35,739,084 +0.24(+6.74%)
Jun 23, 2006 3.511 3.613 3.468 3.540 17,550,878 +0.07(+2.02%)
Jun 22, 2006 3.528 3.553 3.437 3.470 10,995,221 -0.06(-1.57%)
Jun 21, 2006 3.431 3.567 3.429 3.525 15,181,808 +0.10(+3.01%)
Jun 20, 2006 3.397 3.477 3.323 3.422 18,954,732 +0.03(+0.96%)
Jun 19, 2006 3.565 3.565 3.327 3.389 23,071,832 -0.18(-4.92%)
Jun 16, 2006 3.574 3.592 3.469 3.565 18,691,984 -0.02(-0.68%)
Jun 15, 2006 3.408 3.601 3.397 3.589 25,664,564 +0.27(+8.25%)
Jun 14, 2006 3.271 3.359 3.237 3.316 18,376,036 +0.05(+1.57%)
Jun 13, 2006 3.270 3.354 3.208 3.265 33,201,724 -0.09(-2.58%)
Jun 12, 2006 3.555 3.578 3.329 3.351 23,863,332 -0.19(-5.37%)
Jun 09, 2006 3.650 3.684 3.518 3.541 25,224,842 -0.09(-2.42%)
Jun 08, 2006 3.591 3.645 3.346 3.629 49,272,748 -0.09(-2.37%)
Jun 07, 2006 3.825 3.888 3.708 3.717 26,882,756 -0.14(-3.62%)
Jun 06, 2006 3.891 3.891 3.791 3.857 21,862,326 -0.05(-1.32%)
Jun 05, 2006 4.087 4.091 3.891 3.908 15,137,293 -0.10(-2.40%)
Jun 02, 2006 4.030 4.041 3.903 4.005 12,639,021 +0.06(+1.47%)
Jun 01, 2006 3.834 3.960 3.767 3.947 18,925,416 +0.03(+0.65%)
May 31, 2006 3.995 4.020 3.857 3.921 14,696,486 +0.00(+0.01%)
May 30, 2006 4.071 4.099 3.897 3.921 16,069,938 -0.16(-3.89%)
May 26, 2006 4.053 4.127 3.988 4.080 13,380,577 +0.06(+1.57%)
May 25, 2006 3.914 4.037 3.874 4.017 15,775,704 +0.18(+4.71%)
May 24, 2006 3.860 3.960 3.712 3.836 25,203,126 -0.06(-1.54%)
May 23, 2006 3.926 4.066 3.891 3.896 36,477,380 +0.12(+3.30%)
May 22, 2006 3.707 3.808 3.615 3.772 33,659,904 -0.06(-1.44%)
May 19, 2006 3.960 3.960 3.691 3.827 50,608,200 -0.19(-4.68%)
May 18, 2006 4.202 4.241 3.976 4.015 27,168,304 -0.16(-3.91%)
May 17, 2006 4.368 4.439 4.128 4.178 33,558,928 -0.24(-5.34%)
May 16, 2006 4.432 4.502 4.264 4.414 18,877,644 +0.03(+0.58%)
May 15, 2006 4.435 4.503 4.269 4.389 25,105,410 -0.22(-4.80%)
May 12, 2006 4.697 4.743 4.447 4.610 28,835,990 -0.25(-5.21%)
May 11, 2006 5.010 5.062 4.827 4.863 20,488,872 -0.01(-0.24%)
May 10, 2006 4.794 4.896 4.775 4.875 13,428,349 +0.10(+2.15%)
May 09, 2006 4.733 4.830 4.721 4.772 14,928,832 +0.06(+1.30%)
May 08, 2006 4.614 4.725 4.555 4.711 16,858,180 +0.10(+2.19%)
May 05, 2006 4.582 4.613 4.513 4.610 12,992,970 +0.05(+1.06%)
May 04, 2006 4.479 4.621 4.460 4.561 26,389,832 +0.17(+3.76%)
May 03, 2006 4.513 4.536 4.353 4.396 24,047,906 -0.14(-3.16%)
May 02, 2006 4.628 4.651 4.502 4.540 16,803,894 -0.07(-1.42%)
May 01, 2006 4.651 4.697 4.582 4.605 12,555,420 +0.04(+0.96%)
Apr 28, 2006 4.383 4.581 4.383 4.561 26,145,542 +0.25(+5.74%)
Apr 27, 2006 4.370 4.426 4.260 4.314 23,696,128 -0.15(-3.29%)
Apr 26, 2006 4.605 4.690 4.421 4.461 26,292,116 -0.09(-1.96%)
Apr 25, 2006 4.628 4.698 4.514 4.550 17,440,134 +0.00(+0.02%)
Apr 24, 2006 4.518 4.562 4.462 4.549 11,515,287 +0.01(+0.13%)
Apr 21, 2006 4.426 4.612 4.414 4.543 20,780,934 +0.15(+3.32%)
Apr 20, 2006 4.555 4.559 4.363 4.397 23,835,102 -0.19(-4.20%)
Apr 19, 2006 4.584 4.605 4.515 4.590 14,420,709 -0.02(-0.33%)
Apr 18, 2006 4.398 4.628 4.389 4.605 29,022,736 +0.25(+5.82%)
Apr 17, 2006 4.304 4.415 4.304 4.352 15,244,781 +0.10(+2.42%)
Apr 13, 2006 4.195 4.257 4.089 4.249 14,098,247 +0.05(+1.28%)
Apr 12, 2006 4.145 4.199 4.115 4.195 14,571,626 +0.09(+2.31%)
Apr 11, 2006 4.302 4.305 4.043 4.100 22,897,028 -0.11(-2.60%)
Apr 10, 2006 4.235 4.292 4.179 4.210 14,822,431 +0.05(+1.27%)
Apr 07, 2006 4.210 4.225 4.080 4.157 19,330,396 -0.10(-2.27%)
Apr 06, 2006 4.255 4.317 4.219 4.254 19,608,342 +0.06(+1.51%)
Apr 05, 2006 4.021 4.191 4.021 4.191 27,527,682 +0.18(+4.61%)
Apr 04, 2006 3.964 4.007 3.903 4.006 14,336,022 +0.06(+1.62%)
Apr 03, 2006 3.948 3.983 3.914 3.942 17,788,654 +0.05(+1.33%)
Mar 31, 2006 3.852 3.918 3.804 3.890 12,716,108 -0.00(-0.02%)
Mar 30, 2006 3.891 3.995 3.872 3.891 19,551,884 +0.07(+1.87%)
Mar 29, 2006 3.760 3.845 3.744 3.820 12,394,731 +0.10(+2.60%)
Mar 28, 2006 3.774 3.784 3.700 3.723 13,344,748 -0.01(-0.19%)
Mar 27, 2006 3.663 3.752 3.645 3.730 15,117,750 +0.08(+2.14%)
Mar 24, 2006 3.638 3.695 3.616 3.652 21,557,234 -0.02(-0.50%)
Mar 23, 2006 3.737 3.782 3.632 3.670 26,955,500 -0.09(-2.33%)
Mar 22, 2006 3.714 3.785 3.714 3.758 12,102,669 +0.04(+1.20%)
Mar 21, 2006 3.841 3.843 3.690 3.713 14,245,906 -0.10(-2.60%)
Mar 20, 2006 3.868 3.919 3.806 3.812 10,045,204 -0.05(-1.32%)
Mar 17, 2006 3.793 3.868 3.786 3.863 11,750,891 +0.11(+2.92%)
Mar 16, 2006 3.785 3.808 3.714 3.754 9,139,703 +0.00(+0.01%)
Mar 15, 2006 3.775 3.817 3.730 3.753 9,233,076 -0.00(-0.02%)
Mar 14, 2006 3.687 3.774 3.661 3.754 10,320,980 +0.08(+2.21%)
Mar 13, 2006 3.698 3.742 3.643 3.673 8,977,928 -0.00(-0.11%)
Mar 10, 2006 3.554 3.698 3.523 3.677 16,395,658 +0.09(+2.49%)
Mar 09, 2006 3.673 3.719 3.555 3.588 12,804,052 -0.01(-0.32%)
Mar 08, 2006 3.615 3.617 3.472 3.599 25,701,478 -0.06(-1.54%)
Mar 07, 2006 3.765 3.775 3.593 3.656 24,430,084 -0.11(-2.91%)
Mar 06, 2006 3.960 4.007 3.715 3.765 18,214,262 -0.17(-4.34%)
Mar 03, 2006 3.910 3.965 3.864 3.936 14,291,507 +0.07(+1.85%)
Mar 02, 2006 3.751 3.896 3.721 3.865 18,423,808 +0.15(+3.93%)
Mar 01, 2006 3.689 3.739 3.627 3.719 19,323,880 +0.05(+1.38%)
Feb 28, 2006 3.614 3.675 3.528 3.668 25,102,154 +0.05(+1.49%)
Feb 27, 2006 3.729 3.729 3.604 3.614 11,086,422 -0.14(-3.65%)
Feb 24, 2006 3.739 3.787 3.719 3.751 6,457,941 +0.04(+1.19%)
Feb 23, 2006 3.764 3.799 3.698 3.707 8,778,153 -0.06(-1.70%)
Feb 22, 2006 3.782 3.811 3.734 3.771 9,356,849 +0.00(+0.00%)
Feb 21, 2006 3.776 3.832 3.737 3.771 10,913,791 +0.06(+1.74%)
Feb 17, 2006 3.627 3.728 3.624 3.706 15,734,447 +0.10(+2.76%)
Feb 16, 2006 3.537 3.656 3.524 3.607 18,367,350 -0.00(-0.06%)
Feb 15, 2006 3.698 3.706 3.533 3.609 16,900,524 -0.10(-2.66%)
Feb 14, 2006 3.608 3.730 3.592 3.708 14,466,310 +0.14(+3.95%)
Feb 13, 2006 3.826 3.684 3.528 3.567 20,967,680 -0.26(-6.78%)
Feb 10, 2006 3.882 3.933 3.755 3.826 25,213,984 -0.16(-3.95%)
Feb 09, 2006 4.053 4.122 3.955 3.983 14,111,275 +0.02(+0.51%)
Feb 08, 2006 3.997 4.039 3.765 3.963 27,311,620 -0.03(-0.85%)
Feb 07, 2006 4.170 4.170 3.934 3.997 22,920,916 -0.20(-4.77%)
Feb 06, 2006 4.093 4.218 4.078 4.198 11,833,407 +0.13(+3.32%)
Feb 03, 2006 4.076 4.137 4.041 4.063 12,479,418 -0.02(-0.46%)
Feb 02, 2006 4.053 4.106 3.997 4.082 20,469,330 +0.08(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.