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

Southern Copper Corp (NY: SCCO )

115.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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, 2006 3.760 4.030 3.721 4.011 18,265,290 +0.23(+6.18%)
Jan 30, 2006 3.673 3.827 3.670 3.778 14,129,733 +0.07(+1.88%)
Jan 27, 2006 3.544 3.729 3.542 3.708 17,525,906 +0.21(+6.02%)
Jan 26, 2006 3.435 3.500 3.419 3.498 8,569,693 +0.08(+2.32%)
Jan 25, 2006 3.403 3.435 3.369 3.418 11,792,149 +0.07(+2.08%)
Jan 24, 2006 3.288 3.378 3.281 3.349 8,809,640 +0.07(+2.13%)
Jan 23, 2006 3.236 3.283 3.212 3.279 7,707,620 +0.05(+1.69%)
Jan 20, 2006 3.272 3.296 3.201 3.225 8,713,009 -0.04(-1.24%)
Jan 19, 2006 3.297 3.301 3.250 3.265 9,817,200 +0.02(+0.55%)
Jan 18, 2006 3.306 3.306 3.210 3.247 8,853,069 -0.07(-2.11%)
Jan 17, 2006 3.282 3.348 3.282 3.317 11,495,744 +0.05(+1.44%)
Jan 13, 2006 3.213 3.299 3.213 3.270 9,097,359 +0.05(+1.44%)
Jan 12, 2006 3.251 3.258 3.203 3.224 9,773,771 -0.03(-0.85%)
Jan 11, 2006 3.309 3.354 3.235 3.251 11,170,024 -0.04(-1.08%)
Jan 10, 2006 3.062 3.316 3.051 3.287 27,194,362 +0.10(+2.99%)
Jan 09, 2006 3.246 3.254 3.184 3.191 11,970,209 -0.03(-0.93%)
Jan 06, 2006 3.221 3.259 3.189 3.221 13,700,868 +0.03(+0.89%)
Jan 05, 2006 3.364 3.364 3.187 3.193 27,851,230 -0.24(-7.05%)
Jan 04, 2006 3.224 3.451 3.222 3.435 18,718,042 +0.24(+7.54%)
Jan 03, 2006 3.085 3.217 3.072 3.194 7,019,265 +0.11(+3.55%)
Dec 30, 2005 3.097 3.097 3.042 3.085 4,606,766 -0.02(-0.59%)
Dec 29, 2005 3.108 3.118 3.042 3.103 6,839,034 -0.03(-0.90%)
Dec 28, 2005 3.141 3.155 3.122 3.131 3,249,599 +0.01(+0.24%)
Dec 27, 2005 3.143 3.168 3.085 3.124 6,125,707 -0.01(-0.32%)
Dec 23, 2005 3.098 3.179 3.098 3.134 6,373,254 -0.01(-0.19%)
Dec 22, 2005 3.060 3.140 3.006 3.140 9,613,082 +0.01(+0.34%)
Dec 21, 2005 3.067 3.164 3.053 3.129 8,757,525 +0.06(+2.10%)
Dec 20, 2005 3.108 3.130 3.003 3.065 13,748,640 -0.04(-1.14%)
Dec 19, 2005 3.147 3.258 3.095 3.100 11,104,880 -0.07(-2.25%)
Dec 16, 2005 3.167 3.231 3.155 3.172 8,123,456 -0.00(-0.07%)
Dec 15, 2005 3.138 3.233 3.138 3.174 8,211,400 +0.05(+1.52%)
Dec 14, 2005 3.228 3.267 3.095 3.126 14,820,259 -0.12(-3.84%)
Dec 13, 2005 3.164 3.274 3.159 3.251 6,956,293 +0.09(+2.72%)
Dec 12, 2005 3.201 3.222 3.142 3.165 6,191,937 -0.02(-0.75%)
Dec 09, 2005 3.224 3.244 3.164 3.189 7,548,017 -0.03(-0.87%)
Dec 08, 2005 3.143 3.234 3.098 3.217 10,122,291 +0.06(+2.06%)
Dec 07, 2005 3.265 3.268 3.140 3.152 11,763,920 -0.04(-1.23%)
Dec 06, 2005 3.192 3.221 3.157 3.191 14,629,170 -0.00(-0.03%)
Dec 05, 2005 3.177 3.235 3.138 3.192 16,271,885 +0.10(+3.29%)
Dec 02, 2005 3.122 3.132 3.050 3.091 12,225,357 -0.00(-0.13%)
Dec 01, 2005 2.964 3.115 2.964 3.095 12,447,932 +0.17(+5.64%)
Nov 30, 2005 2.898 2.945 2.852 2.929 6,545,886 +0.05(+1.56%)
Nov 29, 2005 2.846 2.898 2.824 2.884 7,046,409 +0.08(+2.84%)
Nov 28, 2005 2.896 2.898 2.790 2.805 7,213,612 -0.07(-2.40%)
Nov 25, 2005 2.786 2.877 2.778 2.874 3,165,998 +0.08(+2.95%)
Nov 23, 2005 2.779 2.842 2.772 2.791 5,709,871 -0.02(-0.72%)
Nov 22, 2005 2.786 2.822 2.763 2.811 7,042,066 -0.01(-0.33%)
Nov 21, 2005 2.844 2.844 2.775 2.821 7,777,107 -0.02(-0.83%)
Nov 18, 2005 2.850 2.892 2.763 2.844 9,962,688 -0.00(-0.10%)
Nov 17, 2005 2.763 2.855 2.749 2.847 10,770,474 +0.09(+3.24%)
Nov 16, 2005 2.689 2.761 2.647 2.758 8,013,797 +0.06(+2.41%)
Nov 15, 2005 2.702 2.744 2.657 2.693 10,747,674 +0.00(+0.05%)
Nov 14, 2005 2.717 2.753 2.679 2.691 8,120,199 -0.00(-0.09%)
Nov 11, 2005 2.623 2.694 2.615 2.694 10,583,728 +0.10(+3.87%)
Nov 10, 2005 2.553 2.605 2.539 2.593 7,657,677 +0.06(+2.29%)
Nov 09, 2005 2.504 2.565 2.487 2.535 6,299,424 +0.04(+1.46%)
Nov 08, 2005 2.524 2.551 2.478 2.499 9,066,959 -0.04(-1.74%)
Nov 07, 2005 2.543 2.543 2.543 2.543 0 +0.00(+0.00%)
Nov 04, 2005 2.543 2.543 2.543 2.543 0 +0.00(+0.00%)
Nov 03, 2005 2.543 2.543 2.543 2.543 0 +0.00(+0.00%)
Nov 02, 2005 2.543 2.543 2.543 2.543 0 +0.00(+0.00%)
Nov 01, 2005 2.543 2.543 2.543 2.543 0 +0.00(+0.00%)
Oct 31, 2005 2.543 2.543 2.543 2.543 0 +0.00(+0.00%)
Oct 28, 2005 2.579 2.593 2.510 2.543 9,196,161 -0.04(-1.39%)
Oct 27, 2005 2.579 2.583 2.518 2.579 12,894,168 +0.01(+0.32%)
Oct 26, 2005 2.567 2.608 2.553 2.571 12,901,768 +0.09(+3.56%)
Oct 25, 2005 2.482 2.531 2.462 2.482 6,171,308 +0.01(+0.35%)
Oct 24, 2005 2.376 2.475 2.367 2.473 7,870,480 +0.12(+4.92%)
Oct 21, 2005 2.327 2.374 2.284 2.357 8,686,952 +0.05(+1.97%)
Oct 20, 2005 2.406 2.450 2.303 2.312 8,642,437 -0.08(-3.20%)
Oct 19, 2005 2.353 2.392 2.283 2.388 8,907,356 +0.01(+0.45%)
Oct 18, 2005 2.459 2.461 2.344 2.378 6,804,290 -0.07(-2.79%)
Oct 17, 2005 2.400 2.468 2.400 2.446 7,759,735 +0.06(+2.65%)
Oct 14, 2005 2.394 2.418 2.320 2.383 7,344,985 -0.00(-0.12%)
Oct 13, 2005 2.426 2.426 2.303 2.385 12,047,296 -0.05(-1.95%)
Oct 12, 2005 2.565 2.565 2.424 2.433 14,330,593 -0.14(-5.37%)
Oct 11, 2005 2.510 2.579 2.510 2.571 7,957,339 +0.07(+2.87%)
Oct 10, 2005 2.696 2.610 2.480 2.499 6,355,882 -0.04(-1.42%)
Oct 07, 2005 2.496 2.551 2.455 2.535 8,532,778 +0.08(+3.46%)
Oct 06, 2005 2.511 2.567 2.420 2.450 12,218,842 -0.13(-5.02%)
Oct 05, 2005 2.669 2.676 2.540 2.580 15,963,536 -0.13(-4.92%)
Oct 04, 2005 2.666 2.814 2.651 2.713 29,593,832 +0.15(+5.70%)
Oct 03, 2005 2.582 2.582 2.518 2.567 6,177,822 -0.01(-0.39%)
Sep 30, 2005 2.567 2.611 2.549 2.577 6,542,628 +0.00(+0.14%)
Sep 29, 2005 2.506 2.586 2.475 2.573 10,173,321 +0.05(+1.92%)
Sep 28, 2005 2.489 2.526 2.460 2.525 12,971,255 +0.09(+3.55%)
Sep 27, 2005 2.452 2.464 2.411 2.438 7,578,418 -0.01(-0.26%)
Sep 26, 2005 2.381 2.456 2.365 2.445 12,669,422 +0.10(+4.26%)
Sep 23, 2005 2.345 2.356 2.293 2.345 8,350,374 +0.04(+1.82%)
Sep 22, 2005 2.345 2.356 2.280 2.303 3,721,893 -0.03(-1.24%)
Sep 21, 2005 2.280 2.358 2.280 2.332 5,022,602 +0.06(+2.51%)
Sep 20, 2005 2.383 2.383 2.269 2.275 9,158,160 -0.05(-2.20%)
Sep 19, 2005 2.263 2.372 2.252 2.326 10,234,122 +0.08(+3.70%)
Sep 16, 2005 2.231 2.246 2.210 2.243 7,527,389 +0.03(+1.33%)
Sep 15, 2005 2.233 2.247 2.206 2.214 2,996,623 -0.01(-0.43%)
Sep 14, 2005 2.187 2.228 2.174 2.223 6,904,178 +0.02(+0.90%)
Sep 13, 2005 2.257 2.257 2.197 2.204 5,819,530 -0.06(-2.55%)
Sep 12, 2005 2.252 2.286 2.239 2.261 6,890,063 +0.01(+0.41%)
Sep 09, 2005 2.248 2.267 2.227 2.252 5,740,272 +0.00(+0.20%)
Sep 08, 2005 2.243 2.275 2.224 2.247 4,160,530 -0.01(-0.22%)
Sep 07, 2005 2.296 2.298 2.242 2.252 6,264,681 -0.03(-1.41%)
Sep 06, 2005 2.298 2.313 2.257 2.285 5,533,982 -0.03(-1.18%)
Sep 02, 2005 2.319 2.341 2.294 2.312 4,788,083 +0.02(+0.66%)
Sep 01, 2005 2.273 2.311 2.273 2.297 6,634,916 +0.04(+1.82%)
Aug 31, 2005 2.215 2.261 2.213 2.256 6,184,336 +0.03(+1.39%)
Aug 30, 2005 2.259 2.268 2.204 2.225 6,875,949 -0.04(-1.91%)
Aug 29, 2005 2.227 2.279 2.199 2.268 5,077,974 +0.05(+2.31%)
Aug 26, 2005 2.238 2.268 2.198 2.217 5,803,244 -0.01(-0.54%)
Aug 25, 2005 2.178 2.240 2.178 2.229 4,203,959 +0.04(+2.02%)
Aug 24, 2005 2.224 2.249 2.171 2.185 11,151,566 -0.09(-3.81%)
Aug 23, 2005 2.306 2.334 2.226 2.271 9,569,653 -0.05(-2.16%)
Aug 22, 2005 2.309 2.379 2.303 2.321 7,657,677 +0.02(+1.06%)
Aug 19, 2005 2.300 2.339 2.297 2.297 3,192,055 +0.01(+0.32%)
Aug 18, 2005 2.305 2.319 2.287 2.290 8,532,778 -0.04(-1.60%)
Aug 17, 2005 2.365 2.402 2.312 2.327 9,898,630 -0.08(-3.25%)
Aug 16, 2005 2.482 2.508 2.402 2.405 7,434,015 -0.09(-3.72%)
Aug 15, 2005 2.464 2.511 2.455 2.498 5,934,618 +0.06(+2.32%)
Aug 12, 2005 2.512 2.528 2.430 2.442 9,676,055 -0.06(-2.25%)
Aug 11, 2005 2.487 2.523 2.464 2.498 9,680,398 +0.08(+3.16%)
Aug 10, 2005 2.346 2.459 2.315 2.421 14,482,596 +0.10(+4.45%)
Aug 09, 2005 2.354 2.371 2.292 2.318 5,969,361 -0.05(-1.99%)
Aug 08, 2005 2.344 2.394 2.333 2.365 6,786,918 +0.04(+1.88%)
Aug 05, 2005 2.353 2.378 2.312 2.321 7,559,961 -0.02(-1.04%)
Aug 04, 2005 2.452 2.452 2.284 2.346 10,160,292 -0.00(-0.12%)
Aug 03, 2005 2.423 2.437 2.335 2.349 12,946,284 -0.13(-5.31%)
Aug 02, 2005 2.419 2.495 2.409 2.480 11,253,625 +0.06(+2.55%)
Aug 01, 2005 2.372 2.439 2.368 2.419 7,954,082 +0.06(+2.58%)
Jul 29, 2005 2.395 2.406 2.350 2.358 5,819,530 -0.03(-1.16%)
Jul 28, 2005 2.358 2.388 2.298 2.385 9,085,416 +0.03(+1.47%)
Jul 27, 2005 2.322 2.357 2.280 2.351 7,477,445 +0.04(+1.73%)
Jul 26, 2005 2.291 2.338 2.275 2.311 6,645,773 +0.01(+0.46%)
Jul 25, 2005 2.349 2.371 2.286 2.300 8,951,871 -0.02(-1.07%)
Jul 22, 2005 2.275 2.337 2.275 2.325 8,716,267 +0.05(+2.23%)
Jul 21, 2005 2.280 2.312 2.231 2.275 8,102,827 -0.00(-0.08%)
Jul 20, 2005 2.231 2.276 2.211 2.276 13,897,386 +0.08(+3.41%)
Jul 19, 2005 2.155 2.222 2.151 2.201 19,006,846 +0.00(+0.13%)
Jul 18, 2005 2.176 2.208 2.158 2.199 5,608,898 +0.03(+1.27%)
Jul 15, 2005 2.178 2.181 2.139 2.171 5,134,432 +0.01(+0.25%)
Jul 14, 2005 2.164 2.183 2.137 2.165 12,082,040 +0.02(+0.92%)
Jul 13, 2005 2.152 2.168 2.130 2.146 4,750,083 -0.01(-0.28%)
Jul 12, 2005 2.153 2.155 2.128 2.152 8,673,923 +0.01(+0.41%)
Jul 11, 2005 2.111 2.159 2.105 2.143 10,268,865 +0.03(+1.39%)
Jul 08, 2005 2.071 2.113 2.070 2.113 10,950,706 +0.05(+2.30%)
Jul 07, 2005 2.015 2.066 2.005 2.066 7,715,220 +0.03(+1.49%)
Jul 06, 2005 2.003 2.054 1.997 2.035 10,145,092 +0.04(+1.96%)
Jul 05, 2005 1.976 2.002 1.975 1.996 6,436,227 +0.02(+1.10%)
Jul 01, 2005 1.977 1.992 1.938 1.975 7,082,238 +0.00(+0.09%)
Jun 30, 2005 2.015 2.021 1.964 1.973 7,956,253 -0.03(-1.61%)
Jun 29, 2005 1.981 2.011 1.981 2.005 8,422,033 +0.02(+0.83%)
Jun 28, 2005 1.959 2.000 1.953 1.989 8,765,125 +0.05(+2.32%)
Jun 27, 2005 1.976 1.977 1.934 1.943 7,622,933 -0.00(-0.24%)
Jun 24, 2005 1.924 1.971 1.924 1.948 13,845,271 +0.03(+1.61%)
Jun 23, 2005 1.985 2.002 1.904 1.917 24,298,710 -0.09(-4.36%)
Jun 22, 2005 2.026 2.036 1.997 2.005 12,091,811 -0.03(-1.54%)
Jun 21, 2005 2.072 2.073 2.026 2.036 8,280,887 -0.04(-1.86%)
Jun 20, 2005 2.117 2.118 2.051 2.075 11,697,690 -0.04(-2.07%)
Jun 17, 2005 2.141 2.147 2.102 2.118 19,498,684 +0.01(+0.26%)
Jun 16, 2005 2.077 2.131 2.073 2.113 26,596,122 +0.05(+2.18%)
Jun 15, 2005 2.022 2.072 2.010 2.068 23,284,636 +0.07(+3.60%)
Jun 14, 2005 2.026 2.031 1.984 1.996 9,525,138 -0.03(-1.50%)
Jun 13, 2005 2.011 2.036 1.983 2.026 17,012,354 +0.02(+0.96%)
Jun 10, 2005 1.966 2.037 1.957 2.007 77,366,096 +0.01(+0.41%)
Jun 09, 2005 2.049 2.049 1.963 1.999 17,616,022 -0.07(-3.60%)
Jun 08, 2005 2.157 2.169 2.062 2.073 8,884,555 -0.08(-3.89%)
Jun 07, 2005 2.197 2.197 2.153 2.157 8,187,514 -0.04(-1.70%)
Jun 06, 2005 2.291 2.320 2.154 2.194 6,403,655 -0.07(-3.25%)
Jun 03, 2005 2.195 2.274 2.195 2.268 5,210,434 +0.08(+3.51%)
Jun 02, 2005 2.164 2.204 2.144 2.191 5,282,092 +0.04(+2.06%)
Jun 01, 2005 2.142 2.165 2.124 2.147 4,009,613 +0.01(+0.34%)
May 31, 2005 2.118 2.162 2.095 2.140 4,680,596 +0.01(+0.48%)
May 27, 2005 2.141 2.141 2.105 2.129 3,094,339 +0.03(+1.56%)
May 26, 2005 2.114 2.114 2.066 2.097 3,472,175 +0.01(+0.37%)
May 25, 2005 2.041 2.095 2.010 2.089 3,863,039 +0.05(+2.49%)
May 24, 2005 2.052 2.103 2.031 2.038 5,106,203 -0.05(-2.62%)
May 23, 2005 2.134 2.145 2.084 2.093 5,380,894 -0.04(-1.94%)
May 20, 2005 2.095 2.135 2.070 2.135 3,734,922 +0.05(+2.23%)
May 19, 2005 2.157 2.159 2.077 2.088 4,361,390 -0.06(-2.68%)
May 18, 2005 2.150 2.198 2.132 2.146 4,523,165 +0.01(+0.65%)
May 17, 2005 2.052 2.151 2.047 2.132 3,986,812 +0.08(+3.91%)
May 16, 2005 2.016 2.060 1.979 2.052 5,357,008 +0.00(+0.02%)
May 13, 2005 2.194 2.199 2.003 2.051 6,859,663 -0.11(-4.93%)
May 12, 2005 2.250 2.250 2.101 2.158 9,175,532 -0.12(-5.45%)
May 11, 2005 2.360 2.360 2.240 2.282 4,669,739 -0.08(-3.34%)
May 10, 2005 2.419 2.426 2.357 2.361 2,410,327 -0.06(-2.34%)
May 09, 2005 2.440 2.441 2.395 2.417 1,572,141 -0.01(-0.40%)
May 06, 2005 2.454 2.471 2.407 2.427 2,332,155 -0.02(-0.81%)
May 05, 2005 2.393 2.459 2.393 2.447 2,347,355 +0.06(+2.57%)
May 04, 2005 2.355 2.396 2.326 2.385 3,787,037 +0.03(+1.21%)
May 03, 2005 2.383 2.395 2.349 2.357 2,516,729 +0.00(+0.06%)
May 02, 2005 2.358 2.415 2.303 2.356 4,460,192 +0.00(+0.02%)
Apr 29, 2005 2.369 2.418 2.291 2.355 4,709,911 -0.01(-0.23%)
Apr 28, 2005 2.441 2.443 2.331 2.361 3,578,576 -0.08(-3.21%)
Apr 27, 2005 2.601 2.601 2.399 2.439 8,926,899 -0.26(-9.62%)
Apr 26, 2005 2.735 2.735 2.660 2.699 17,143,728 +0.05(+1.90%)
Apr 25, 2005 2.608 2.664 2.602 2.648 3,471,089 +0.06(+2.29%)
Apr 22, 2005 2.716 2.717 2.567 2.589 5,410,209 -0.07(-2.60%)
Apr 21, 2005 2.625 2.670 2.581 2.658 3,990,069 +0.05(+1.96%)
Apr 20, 2005 2.786 2.786 2.604 2.607 3,414,631 -0.12(-4.38%)
Apr 19, 2005 2.623 2.747 2.604 2.726 5,883,588 +0.19(+7.62%)
Apr 18, 2005 2.426 2.556 2.395 2.533 4,414,591 +0.11(+4.42%)
Apr 15, 2005 2.376 2.441 2.312 2.426 7,214,697 -0.01(-0.60%)
Apr 14, 2005 2.525 2.556 2.410 2.441 5,853,188 -0.10(-3.79%)
Apr 13, 2005 2.547 2.577 2.523 2.537 3,890,182 +0.00(+0.05%)
Apr 12, 2005 2.579 2.585 2.476 2.536 2,571,016 -0.03(-1.33%)
Apr 11, 2005 2.567 2.579 2.538 2.570 1,972,777 +0.04(+1.40%)
Apr 08, 2005 2.591 2.610 2.514 2.534 3,119,311 -0.06(-2.48%)
Apr 07, 2005 2.520 2.624 2.520 2.599 3,209,427 +0.08(+3.03%)
Apr 06, 2005 2.549 2.579 2.490 2.522 2,359,298 -0.02(-0.71%)
Apr 05, 2005 2.579 2.597 2.510 2.540 1,837,060 +0.03(+1.01%)
Apr 04, 2005 2.574 2.576 2.455 2.515 2,252,896 -0.06(-2.29%)
Apr 01, 2005 2.602 2.615 2.533 2.574 3,094,339 +0.02(+0.78%)
Mar 31, 2005 2.531 2.597 2.531 2.554 3,160,569 +0.07(+2.76%)
Mar 30, 2005 2.381 2.508 2.372 2.485 5,612,155 +0.07(+2.80%)
Mar 29, 2005 2.469 2.555 2.386 2.418 5,362,436 -0.06(-2.45%)
Mar 28, 2005 2.562 2.567 2.474 2.479 4,479,735 -0.08(-3.20%)
Mar 24, 2005 2.574 2.618 2.556 2.560 1,942,376 -0.01(-0.54%)
Mar 23, 2005 2.689 2.689 2.547 2.574 4,512,307 -0.10(-3.92%)
Mar 22, 2005 2.669 2.740 2.669 2.679 3,441,774 +0.00(+0.02%)
Mar 21, 2005 2.726 2.740 2.602 2.679 4,390,705 -0.08(-2.89%)
Mar 18, 2005 2.853 2.855 2.717 2.759 2,997,709 -0.06(-2.16%)
Mar 17, 2005 2.860 2.860 2.777 2.819 7,160,411 +0.04(+1.56%)
Mar 16, 2005 2.786 2.844 2.724 2.776 7,518,703 -0.00(-0.03%)
Mar 15, 2005 2.740 2.867 2.723 2.777 3,916,240 +0.06(+2.39%)
Mar 14, 2005 2.718 2.723 2.712 2.712 6,455,770 -0.02(-0.64%)
Mar 11, 2005 2.694 2.782 2.694 2.729 2,623,131 +0.07(+2.56%)
Mar 10, 2005 2.798 2.798 2.648 2.661 5,791,301 -0.14(-4.89%)
Mar 09, 2005 2.874 2.891 2.745 2.798 7,026,865 -0.04(-1.32%)
Mar 08, 2005 2.924 2.969 2.816 2.835 4,915,114 -0.06(-1.96%)
Mar 07, 2005 3.016 3.016 2.883 2.892 4,969,401 -0.06(-2.18%)
Mar 04, 2005 2.877 3.062 2.834 2.957 8,724,953 +0.20(+7.16%)
Mar 03, 2005 2.625 2.772 2.606 2.759 7,150,639 +0.10(+3.90%)
Mar 02, 2005 2.776 2.776 2.650 2.655 11,318,769 -0.17(-5.91%)
Mar 01, 2005 2.982 2.982 2.758 2.822 10,432,811 -0.08(-2.59%)
Feb 28, 2005 2.970 3.039 2.788 2.897 8,607,693 +0.16(+5.78%)
Feb 25, 2005 2.627 2.751 2.627 2.739 6,564,343 +0.10(+3.79%)
Feb 24, 2005 2.699 2.763 2.603 2.639 8,995,300 -0.01(-0.52%)
Feb 23, 2005 2.511 2.657 2.510 2.653 5,043,231 +0.15(+6.14%)
Feb 22, 2005 2.478 2.563 2.467 2.499 6,904,178 +0.06(+2.43%)
Feb 18, 2005 2.369 2.440 2.340 2.440 4,389,619 +0.10(+4.39%)
Feb 17, 2005 2.346 2.409 2.327 2.337 5,758,729 +0.02(+0.95%)
Feb 16, 2005 2.275 2.337 2.275 2.315 4,458,021 +0.07(+2.95%)
Feb 15, 2005 2.282 2.303 2.244 2.249 3,386,402 -0.05(-2.26%)
Feb 14, 2005 2.286 2.326 2.259 2.301 5,640,384 +0.07(+3.12%)
Feb 11, 2005 2.204 2.251 2.192 2.231 2,650,275 +0.03(+1.23%)
Feb 10, 2005 2.132 2.204 2.131 2.204 2,346,269 +0.07(+3.48%)
Feb 09, 2005 2.169 2.180 2.130 2.130 1,741,516 -0.04(-1.85%)
Feb 08, 2005 2.186 2.199 2.155 2.170 2,324,555 -0.02(-0.72%)
Feb 07, 2005 2.207 2.209 2.165 2.186 2,255,068 -0.00(-0.08%)
Feb 04, 2005 2.192 2.238 2.164 2.187 4,246,303 -0.00(-0.21%)
Feb 03, 2005 2.024 2.222 2.024 2.192 3,519,947 -0.03(-1.14%)
Feb 02, 2005 2.201 2.220 2.183 2.217 4,239,788 +0.04(+1.67%)
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.