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 29, 2010 15.43 15.77 14.68 14.72 11,347,547 -0.55(-3.58%)
Jan 28, 2010 16.02 16.18 14.96 15.26 17,168,914 -0.77(-4.82%)
Jan 27, 2010 15.97 16.28 15.72 16.04 8,656,745 -0.08(-0.51%)
Jan 26, 2010 16.35 16.47 15.93 16.12 7,728,957 -0.49(-2.96%)
Jan 25, 2010 16.59 16.83 16.47 16.61 4,919,725 +0.22(+1.35%)
Jan 22, 2010 16.50 17.09 16.09 16.39 14,486,377 -0.50(-2.98%)
Jan 21, 2010 17.78 17.84 16.82 16.89 11,340,743 -0.99(-5.53%)
Jan 20, 2010 18.34 18.37 17.74 17.88 8,612,659 -0.73(-3.92%)
Jan 19, 2010 18.41 18.65 18.29 18.61 6,484,301 +0.25(+1.35%)
Jan 15, 2010 18.65 18.36 18.36 18.36 7,475,093 -0.43(-2.26%)
Jan 14, 2010 19.12 19.22 18.71 18.79 6,144,550 -0.28(-1.48%)
Jan 13, 2010 18.93 19.16 18.57 19.07 6,603,413 -0.15(-0.78%)
Jan 12, 2010 19.67 19.70 19.03 19.22 5,852,368 -0.84(-4.19%)
Jan 11, 2010 20.33 20.44 19.87 20.06 4,724,755 +0.02(+0.11%)
Jan 08, 2010 19.67 20.10 19.58 20.04 3,858,223 +0.39(+1.97%)
Jan 07, 2010 19.73 19.89 19.49 19.65 4,020,483 -0.19(-0.95%)
Jan 06, 2010 19.36 19.91 19.23 19.84 5,471,292 +0.62(+3.25%)
Jan 05, 2010 18.97 19.29 18.87 19.21 4,106,963 +0.19(+0.99%)
Jan 04, 2010 18.42 19.06 18.42 19.03 5,066,261 +0.84(+4.62%)
Dec 31, 2009 18.24 18.19 18.19 18.19 2,287,459 -0.04(-0.24%)
Dec 30, 2009 18.16 18.26 17.98 18.23 1,981,997 +0.03(+0.18%)
Dec 29, 2009 18.46 18.58 18.12 18.20 2,826,458 -0.18(-0.96%)
Dec 28, 2009 18.82 18.91 18.29 18.37 2,815,778 -0.27(-1.42%)
Dec 24, 2009 18.69 18.77 18.56 18.64 896,748 +0.17(+0.90%)
Dec 23, 2009 18.16 18.62 18.04 18.47 2,678,138 +0.48(+2.67%)
Dec 22, 2009 17.82 18.10 17.71 17.99 3,286,670 +0.19(+1.09%)
Dec 21, 2009 17.93 18.18 17.79 17.80 4,524,345 +0.11(+0.63%)
Dec 18, 2009 17.82 17.96 17.50 17.69 4,862,069 +0.00(+0.00%)
Dec 17, 2009 18.27 18.31 17.55 17.69 5,951,049 -0.93(-4.99%)
Dec 16, 2009 18.51 18.81 18.37 18.62 3,860,062 +0.24(+1.29%)
Dec 15, 2009 18.23 18.63 18.13 18.38 3,743,275 +0.01(+0.03%)
Dec 14, 2009 18.29 18.42 18.29 18.37 3,725,075 +0.23(+1.25%)
Dec 11, 2009 18.25 18.34 17.99 18.15 3,391,268 +0.09(+0.49%)
Dec 10, 2009 18.21 18.29 17.97 18.06 4,902,370 -0.08(-0.43%)
Dec 09, 2009 17.84 18.15 17.65 18.14 5,267,965 +0.47(+2.66%)
Dec 08, 2009 18.23 18.23 17.62 17.67 8,330,554 -0.72(-3.94%)
Dec 07, 2009 18.44 18.67 18.24 18.39 5,986,706 -0.18(-0.98%)
Dec 04, 2009 19.67 19.89 18.46 18.57 11,214,525 -0.86(-4.41%)
Dec 03, 2009 20.05 20.17 19.35 19.43 6,467,791 -0.69(-3.41%)
Dec 02, 2009 19.54 20.17 19.54 20.12 6,025,820 +0.62(+3.17%)
Dec 01, 2009 19.58 19.77 19.42 19.50 4,456,801 +0.24(+1.26%)
Nov 30, 2009 19.31 19.44 19.03 19.25 4,155,153 +0.12(+0.64%)
Nov 27, 2009 18.93 19.41 18.78 19.13 2,731,198 -0.69(-3.46%)
Nov 25, 2009 19.42 19.87 19.31 19.82 3,532,730 +0.57(+2.99%)
Nov 24, 2009 19.39 19.39 18.93 19.24 3,450,060 -0.13(-0.66%)
Nov 23, 2009 19.57 19.88 19.25 19.37 4,056,860 +0.10(+0.52%)
Nov 20, 2009 19.08 19.29 18.84 19.27 3,038,555 -0.05(-0.26%)
Nov 19, 2009 19.39 19.39 18.79 19.32 5,079,357 -0.18(-0.91%)
Nov 18, 2009 20.03 20.03 19.26 19.50 4,887,672 -0.43(-2.14%)
Nov 17, 2009 19.67 19.92 19.46 19.92 5,216,420 +0.13(+0.67%)
Nov 16, 2009 19.42 19.92 19.40 19.79 4,577,896 +0.67(+3.50%)
Nov 13, 2009 18.93 19.22 18.79 19.12 3,951,560 +0.36(+1.91%)
Nov 12, 2009 19.10 19.37 18.65 18.76 3,913,225 -0.59(-3.06%)
Nov 11, 2009 19.52 19.75 19.28 19.35 3,586,164 +0.15(+0.81%)
Nov 10, 2009 19.07 19.34 18.90 19.20 3,463,824 +0.06(+0.29%)
Nov 09, 2009 18.84 19.28 18.82 19.14 3,919,180 +0.60(+3.25%)
Nov 06, 2009 18.48 18.95 18.41 18.54 4,187,716 -0.11(-0.59%)
Nov 05, 2009 18.62 18.79 18.32 18.65 3,521,867 +0.39(+2.15%)
Nov 04, 2009 18.24 18.75 18.20 18.26 6,300,212 +0.18(+1.01%)
Nov 03, 2009 17.46 18.20 17.20 18.08 5,103,486 +0.29(+1.65%)
Nov 02, 2009 17.65 18.20 17.30 17.78 5,921,750 +0.38(+2.16%)
Oct 30, 2009 18.31 18.31 17.25 17.41 7,518,062 -0.91(-4.98%)
Oct 29, 2009 17.78 18.56 17.67 18.32 7,047,277 +0.92(+5.31%)
Oct 28, 2009 18.23 18.28 17.37 17.40 9,195,548 -1.02(-5.52%)
Oct 27, 2009 19.15 19.29 18.37 18.41 8,079,426 -0.80(-4.14%)
Oct 26, 2009 19.74 20.11 19.17 19.21 5,895,767 -0.40(-2.03%)
Oct 23, 2009 19.75 19.82 19.54 19.61 5,944,026 -0.18(-0.89%)
Oct 22, 2009 19.48 19.88 19.24 19.78 5,077,808 +0.30(+1.53%)
Oct 21, 2009 19.26 20.00 19.11 19.49 7,437,935 +0.13(+0.66%)
Oct 20, 2009 18.90 19.36 18.88 19.36 5,557,264 -0.12(-0.60%)
Oct 19, 2009 19.12 19.56 18.91 19.47 4,563,805 +0.57(+3.01%)
Oct 16, 2009 19.09 19.13 18.76 18.91 4,672,024 -0.33(-1.70%)
Oct 15, 2009 18.99 19.36 18.89 19.23 5,739,143 +0.10(+0.52%)
Oct 14, 2009 18.76 19.34 18.73 19.13 7,802,141 +0.67(+3.62%)
Oct 13, 2009 18.18 18.58 18.04 18.46 5,511,039 -0.09(-0.51%)
Oct 12, 2009 18.76 18.92 18.37 18.56 3,705,872 +0.19(+1.02%)
Oct 09, 2009 18.17 18.51 18.05 18.37 5,319,228 -0.01(-0.06%)
Oct 08, 2009 17.97 18.44 17.71 18.38 8,342,203 +0.78(+4.43%)
Oct 07, 2009 17.21 17.60 17.17 17.60 6,142,514 +0.40(+2.35%)
Oct 06, 2009 16.86 17.40 16.86 17.20 6,669,954 +0.52(+3.11%)
Oct 05, 2009 16.13 16.81 16.13 16.68 5,665,419 +0.59(+3.68%)
Oct 02, 2009 15.95 16.54 15.68 16.09 7,870,855 -0.24(-1.46%)
Oct 01, 2009 16.94 16.98 16.31 16.32 8,034,960 -0.64(-3.75%)
Sep 30, 2009 17.16 17.31 16.69 16.96 7,585,738 +0.05(+0.29%)
Sep 29, 2009 16.99 17.21 16.82 16.91 5,001,390 -0.11(-0.65%)
Sep 28, 2009 16.55 17.13 16.55 17.02 4,889,428 +0.48(+2.87%)
Sep 25, 2009 16.45 16.83 16.45 16.55 6,076,335 -0.15(-0.89%)
Sep 24, 2009 17.34 17.37 16.55 16.69 10,505,394 -0.60(-3.48%)
Sep 23, 2009 17.31 17.59 16.98 17.30 9,916,569 -0.08(-0.44%)
Sep 22, 2009 16.90 17.41 16.72 17.37 10,841,608 +0.77(+4.63%)
Sep 21, 2009 16.20 16.69 16.05 16.61 9,283,159 +0.14(+0.84%)
Sep 18, 2009 16.36 16.60 16.15 16.47 8,802,577 +0.05(+0.30%)
Sep 17, 2009 16.45 16.64 16.20 16.42 7,574,817 +0.28(+1.75%)
Sep 16, 2009 16.13 16.59 16.02 16.14 7,181,530 +0.19(+1.21%)
Sep 15, 2009 15.68 15.97 15.54 15.94 7,035,644 +0.34(+2.16%)
Sep 14, 2009 15.64 15.69 15.40 15.61 8,027,056 -0.31(-1.94%)
Sep 11, 2009 16.19 16.28 15.77 15.92 6,595,898 -0.13(-0.83%)
Sep 10, 2009 15.91 16.06 15.50 16.05 6,293,619 +0.18(+1.15%)
Sep 09, 2009 15.87 15.97 15.56 15.87 7,676,959 +0.07(+0.46%)
Sep 08, 2009 16.01 16.16 15.57 15.79 8,034,723 +0.18(+1.17%)
Sep 04, 2009 15.62 15.65 15.23 15.61 3,847,288 +0.08(+0.53%)
Sep 03, 2009 15.36 15.55 15.27 15.53 5,414,648 +0.32(+2.11%)
Sep 02, 2009 14.99 15.31 14.85 15.21 5,953,488 +0.12(+0.81%)
Sep 01, 2009 15.60 16.01 15.00 15.09 9,991,412 -0.53(-3.40%)
Aug 31, 2009 15.93 16.02 15.53 15.62 7,050,377 -0.66(-4.07%)
Aug 28, 2009 16.16 16.33 15.99 16.28 6,176,563 +0.41(+2.58%)
Aug 27, 2009 15.52 16.00 15.29 15.87 7,518,312 +0.34(+2.17%)
Aug 26, 2009 15.82 15.96 15.47 15.53 9,093,123 -0.39(-2.46%)
Aug 25, 2009 15.92 16.30 15.83 15.93 8,886,448 -0.17(-1.06%)
Aug 24, 2009 16.03 16.46 16.03 16.10 6,157,633 +0.17(+1.08%)
Aug 21, 2009 15.38 15.98 15.28 15.93 6,415,411 +0.69(+4.53%)
Aug 20, 2009 15.18 15.38 15.08 15.24 4,583,806 +0.18(+1.17%)
Aug 19, 2009 14.34 15.28 13.99 15.06 8,901,071 +0.22(+1.49%)
Aug 18, 2009 14.43 14.87 14.34 14.84 6,504,123 +0.57(+3.98%)
Aug 17, 2009 14.55 14.55 14.12 14.27 7,774,324 -0.93(-6.13%)
Aug 14, 2009 15.61 15.75 15.05 15.20 7,008,886 -0.60(-3.81%)
Aug 13, 2009 15.36 15.90 15.17 15.80 8,977,523 +0.70(+4.65%)
Aug 12, 2009 14.79 15.26 14.63 15.10 6,311,154 +0.29(+1.98%)
Aug 11, 2009 14.73 14.97 14.62 14.81 8,431,629 -0.07(-0.48%)
Aug 10, 2009 14.98 15.06 14.74 14.88 5,363,160 -0.11(-0.74%)
Aug 07, 2009 15.00 15.16 14.64 14.99 6,124,504 +0.20(+1.38%)
Aug 06, 2009 15.20 15.36 14.60 14.79 6,361,984 -0.39(-2.58%)
Aug 05, 2009 15.22 15.28 14.83 15.18 6,399,448 +0.30(+2.01%)
Aug 04, 2009 14.76 15.19 14.70 14.88 6,757,108 -0.11(-0.74%)
Aug 03, 2009 14.62 15.16 14.61 14.99 9,489,693 +0.76(+5.31%)
Jul 31, 2009 13.78 14.37 13.63 14.24 6,225,980 +0.40(+2.93%)
Jul 30, 2009 13.54 14.04 13.52 13.83 7,592,911 +0.51(+3.86%)
Jul 29, 2009 13.59 13.59 13.07 13.32 7,509,054 -0.66(-4.74%)
Jul 28, 2009 13.92 14.07 13.58 13.98 7,082,079 -0.03(-0.20%)
Jul 27, 2009 14.30 14.37 13.98 14.01 7,339,680 -0.15(-1.05%)
Jul 24, 2009 14.11 14.35 13.94 14.16 6,527,785 -0.10(-0.70%)
Jul 23, 2009 13.27 14.30 13.21 14.26 18,078,752 +0.98(+7.37%)
Jul 22, 2009 13.02 13.42 12.91 13.28 6,606,330 +0.03(+0.25%)
Jul 21, 2009 13.44 13.44 12.88 13.25 10,426,823 +0.07(+0.54%)
Jul 20, 2009 12.88 13.18 12.67 13.17 8,874,645 +0.53(+4.15%)
Jul 17, 2009 12.23 12.73 12.17 12.65 7,531,945 +0.34(+2.78%)
Jul 16, 2009 11.98 12.40 11.86 12.31 6,127,430 +0.24(+2.02%)
Jul 15, 2009 11.66 12.12 11.62 12.06 9,489,405 +0.80(+7.06%)
Jul 14, 2009 11.11 11.29 10.97 11.27 7,988,107 +0.33(+2.98%)
Jul 13, 2009 10.58 10.94 10.54 10.94 6,090,430 +0.29(+2.75%)
Jul 10, 2009 10.56 10.77 10.49 10.65 5,775,739 -0.11(-1.03%)
Jul 09, 2009 10.87 11.04 10.61 10.76 6,929,217 +0.17(+1.62%)
Jul 08, 2009 10.78 11.02 10.20 10.59 11,932,692 +0.02(+0.16%)
Jul 07, 2009 10.58 10.89 10.39 10.57 11,702,032 +0.05(+0.47%)
Jul 06, 2009 10.56 10.60 10.27 10.52 9,968,704 -0.30(-2.81%)
Jul 02, 2009 11.04 11.05 10.83 10.83 4,879,821 -0.44(-3.88%)
Jul 01, 2009 11.45 11.75 11.23 11.26 6,989,837 -0.03(-0.29%)
Jun 30, 2009 11.61 11.65 11.19 11.30 6,034,475 -0.18(-1.54%)
Jun 29, 2009 11.62 11.69 11.42 11.47 4,326,062 +0.03(+0.29%)
Jun 26, 2009 11.67 11.70 11.36 11.44 9,031,037 -0.17(-1.48%)
Jun 25, 2009 11.36 11.67 11.28 11.61 7,760,829 +0.48(+4.32%)
Jun 24, 2009 11.22 11.48 11.03 11.13 6,908,606 +0.18(+1.61%)
Jun 23, 2009 10.75 11.11 10.61 10.95 7,222,064 +0.31(+2.91%)
Jun 22, 2009 11.55 11.55 10.64 10.64 8,696,970 -1.15(-9.75%)
Jun 19, 2009 12.10 12.13 11.75 11.79 5,636,546 -0.06(-0.47%)
Jun 18, 2009 11.86 11.98 11.53 11.85 5,621,391 +0.02(+0.19%)
Jun 17, 2009 11.93 12.00 11.59 11.83 11,733,308 -0.48(-3.86%)
Jun 16, 2009 12.65 13.00 12.19 12.30 6,200,357 -0.35(-2.75%)
Jun 15, 2009 12.99 13.05 12.47 12.65 9,061,351 -0.75(-5.61%)
Jun 12, 2009 13.45 13.58 13.17 13.40 5,765,347 -0.36(-2.65%)
Jun 11, 2009 13.27 13.95 13.27 13.77 9,227,405 +0.45(+3.36%)
Jun 10, 2009 13.46 13.46 12.99 13.32 7,378,924 +0.11(+0.84%)
Jun 09, 2009 12.75 13.33 12.64 13.21 8,006,785 +0.61(+4.87%)
Jun 08, 2009 12.46 12.72 12.27 12.59 6,791,021 -0.13(-1.00%)
Jun 05, 2009 12.91 13.01 12.46 12.72 10,040,796 -0.07(-0.52%)
Jun 04, 2009 12.30 12.80 12.29 12.79 7,604,170 +0.49(+4.00%)
Jun 03, 2009 12.65 12.65 11.88 12.30 11,988,320 -0.62(-4.79%)
Jun 02, 2009 12.24 12.99 12.24 12.91 12,138,565 +0.45(+3.59%)
Jun 01, 2009 12.09 12.64 11.90 12.47 12,505,237 +0.90(+7.79%)
May 29, 2009 11.42 11.59 11.31 11.57 8,340,900 +0.38(+3.36%)
May 28, 2009 11.01 11.19 10.77 11.19 5,733,319 +0.37(+3.42%)
May 27, 2009 11.05 11.46 10.82 10.82 6,854,420 -0.24(-2.20%)
May 26, 2009 10.69 11.07 10.50 11.06 6,085,124 +0.31(+2.88%)
May 22, 2009 10.89 11.20 10.68 10.75 5,663,983 +0.04(+0.36%)
May 21, 2009 10.89 10.97 10.52 10.72 6,622,600 -0.47(-4.20%)
May 20, 2009 11.05 11.48 11.01 11.19 10,271,971 +0.29(+2.69%)
May 19, 2009 10.73 11.04 10.65 10.89 6,791,578 +0.26(+2.44%)
May 18, 2009 10.22 10.64 10.17 10.63 6,269,918 +0.58(+5.77%)
May 15, 2009 10.27 10.55 9.925 10.05 6,571,325 -0.25(-2.41%)
May 14, 2009 10.03 10.41 9.980 10.30 5,809,400 +0.15(+1.47%)
May 13, 2009 10.49 10.51 10.09 10.15 9,414,173 -0.64(-5.94%)
May 12, 2009 11.14 11.14 10.52 10.79 5,750,103 -0.02(-0.15%)
May 11, 2009 10.87 10.89 10.48 10.81 7,016,551 -0.48(-4.26%)
May 08, 2009 11.17 11.40 10.95 11.29 7,553,611 +0.48(+4.45%)
May 07, 2009 11.72 11.78 10.71 10.81 10,667,219 -0.69(-6.01%)
May 06, 2009 11.74 11.83 11.42 11.50 8,573,202 +0.12(+1.02%)
May 05, 2009 11.22 11.45 10.76 11.38 9,093,004 +0.08(+0.68%)
May 04, 2009 10.67 11.31 10.67 11.31 9,792,748 +0.87(+8.31%)
May 01, 2009 10.42 10.72 10.21 10.44 7,703,804 +0.18(+1.72%)
Apr 30, 2009 10.34 10.59 10.17 10.26 8,713,905 +0.19(+1.92%)
Apr 29, 2009 9.649 10.20 9.566 10.07 8,923,360 +0.65(+6.93%)
Apr 28, 2009 9.610 9.671 9.389 9.417 9,603,094 -0.45(-4.54%)
Apr 27, 2009 9.936 10.16 9.671 9.864 9,926,438 -0.41(-4.03%)
Apr 24, 2009 10.12 10.43 10.09 10.28 11,332,083 +0.33(+3.28%)
Apr 23, 2009 10.20 10.36 9.671 9.953 9,559,109 -0.17(-1.69%)
Apr 22, 2009 10.66 10.71 10.06 10.12 14,611,998 -0.54(-5.08%)
Apr 21, 2009 10.22 10.79 10.22 10.67 12,355,913 +0.11(+1.05%)
Apr 20, 2009 11.10 11.27 10.41 10.56 11,012,587 -1.07(-9.22%)
Apr 17, 2009 11.72 11.84 11.49 11.63 6,235,904 -0.22(-1.82%)
Apr 16, 2009 11.77 11.99 11.28 11.84 9,905,899 +0.19(+1.66%)
Apr 15, 2009 11.78 11.93 11.27 11.65 10,013,722 -0.06(-0.47%)
Apr 14, 2009 11.88 12.41 11.69 11.70 15,246,135 +0.03(+0.28%)
Apr 13, 2009 11.33 11.76 11.04 11.67 13,224,371 +0.72(+6.56%)
Apr 09, 2009 10.80 11.15 10.61 10.95 13,026,436 +0.90(+8.90%)
Apr 08, 2009 9.964 10.09 9.743 10.06 6,053,352 +0.12(+1.17%)
Apr 07, 2009 9.953 10.19 9.848 9.942 5,720,663 -0.29(-2.86%)
Apr 06, 2009 10.04 10.26 9.848 10.23 7,922,541 -0.24(-2.27%)
Apr 03, 2009 10.31 10.74 10.28 10.47 14,909,690 +0.17(+1.66%)
Apr 02, 2009 10.49 10.87 10.14 10.30 17,741,042 +0.34(+3.44%)
Apr 01, 2009 9.444 10.00 9.284 9.958 7,985,219 +0.33(+3.44%)
Mar 31, 2009 9.737 9.920 9.500 9.627 7,609,443 +0.01(+0.06%)
Mar 30, 2009 9.781 9.853 9.240 9.621 8,134,306 -0.83(-7.98%)
Mar 26, 2009 10.22 10.47 10.09 10.46 9,926,217 +0.46(+4.59%)
Mar 25, 2009 9.997 10.22 9.627 9.997 10,022,520 +0.17(+1.69%)
Mar 24, 2009 9.687 10.07 9.494 9.831 8,384,528 -0.10(-1.00%)
Mar 23, 2009 9.748 9.947 9.665 9.931 9,182,137 +0.61(+6.58%)
Mar 20, 2009 9.804 9.947 9.207 9.317 8,635,635 -0.51(-5.23%)
Mar 19, 2009 9.621 10.15 9.621 9.831 12,179,885 +0.61(+6.59%)
Mar 18, 2009 8.781 9.273 8.339 9.223 11,229,864 +0.33(+3.73%)
Mar 17, 2009 8.571 8.892 8.289 8.892 6,426,585 +0.09(+1.00%)
Mar 16, 2009 8.975 9.251 8.765 8.803 6,451,521 -0.08(-0.87%)
Mar 13, 2009 8.842 9.002 8.704 8.881 0 +0.12(+1.32%)
Mar 12, 2009 8.240 8.809 8.234 8.765 8,823,856 +0.33(+3.93%)
Mar 11, 2009 8.588 8.671 8.212 8.433 10,923,416 -0.10(-1.17%)
Mar 10, 2009 8.068 8.610 8.046 8.532 12,551,692 +0.85(+11.00%)
Mar 09, 2009 7.869 8.068 7.615 7.687 8,401,026 -0.42(-5.18%)
Mar 06, 2009 8.146 8.383 7.825 8.107 0 +0.23(+2.88%)
Mar 05, 2009 8.013 8.162 7.792 7.880 13,612,050 -0.45(-5.37%)
Mar 04, 2009 8.090 8.510 8.013 8.328 14,416,702 +1.28(+18.20%)
Mar 02, 2009 7.256 7.510 6.991 7.046 16,161,113 -0.53(-7.00%)
Feb 27, 2009 7.482 7.847 7.256 7.576 0 -0.07(-0.94%)
Feb 26, 2009 7.670 8.135 7.554 7.648 9,992,109 +0.19(+2.52%)
Feb 25, 2009 7.488 7.637 7.212 7.460 9,545,145 -0.02(-0.30%)
Feb 24, 2009 7.129 7.565 6.963 7.482 12,082,972 +0.38(+5.37%)
Feb 23, 2009 7.786 7.820 7.074 7.101 13,660,704 -0.45(-5.93%)
Feb 20, 2009 7.466 7.648 7.264 7.549 11,360,474 -0.18(-2.29%)
Feb 19, 2009 8.013 8.101 7.654 7.726 8,756,092 -0.08(-0.99%)
Feb 18, 2009 7.753 7.930 7.460 7.803 12,496,010 +0.07(+0.93%)
Feb 17, 2009 8.146 8.162 7.681 7.731 12,851,521 -0.70(-8.32%)
Feb 13, 2009 8.549 8.792 8.356 8.433 11,526,078 -0.11(-1.29%)
Feb 12, 2009 8.229 8.671 8.019 8.544 11,010,074 +0.25(+3.07%)
Feb 11, 2009 8.328 8.566 8.085 8.289 8,358,843 +0.02(+0.20%)
Feb 10, 2009 8.975 9.229 8.179 8.273 13,547,554 -0.72(-7.99%)
Feb 09, 2009 9.361 9.538 8.836 8.991 10,666,291 -0.12(-1.33%)
Feb 06, 2009 8.566 9.174 8.510 9.113 12,357,038 +0.75(+8.99%)
Feb 05, 2009 8.306 8.671 8.107 8.361 10,253,788 +0.11(+1.34%)
Feb 04, 2009 8.151 8.566 8.124 8.251 12,886,559 +0.36(+4.63%)
Feb 03, 2009 7.775 7.969 7.704 7.886 10,272,211 +0.31(+4.16%)
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.