Skip to main content

Southern Copper Corp (NY: SCCO )

109.55 -2.30 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.89 21.97 21.69 21.90 1,945,175 -0.02(-0.09%)
Sep 27, 2012 21.90 21.98 21.52 21.92 2,099,202 +0.17(+0.76%)
Sep 26, 2012 21.63 22.00 21.32 21.76 2,907,883 +0.06(+0.26%)
Sep 25, 2012 22.06 22.27 21.67 21.70 3,728,113 -0.36(-1.65%)
Sep 24, 2012 21.58 22.14 21.45 22.06 4,361,512 +0.41(+1.88%)
Sep 21, 2012 22.45 22.52 21.63 21.65 10,268,118 -0.61(-2.75%)
Sep 20, 2012 22.46 22.46 22.09 22.27 4,891,597 -0.50(-2.21%)
Sep 19, 2012 22.78 23.00 22.64 22.77 3,062,763 -0.07(-0.31%)
Sep 18, 2012 22.98 23.06 22.64 22.84 2,297,824 -0.22(-0.94%)
Sep 17, 2012 23.04 23.43 22.99 23.06 2,785,070 -0.48(-2.03%)
Sep 14, 2012 23.05 23.53 22.99 23.53 7,000,138 +0.78(+3.45%)
Sep 13, 2012 21.92 22.80 21.73 22.75 3,749,428 +0.75(+3.42%)
Sep 12, 2012 22.06 22.21 21.84 22.00 2,152,776 +0.09(+0.41%)
Sep 11, 2012 21.89 22.07 21.78 21.91 1,754,210 +0.08(+0.35%)
Sep 10, 2012 21.87 22.09 21.76 21.83 2,501,827 -0.05(-0.23%)
Sep 07, 2012 21.04 21.98 20.99 21.88 5,430,429 +1.11(+5.34%)
Sep 06, 2012 20.44 20.91 20.43 20.77 2,327,272 +0.38(+1.88%)
Sep 05, 2012 20.40 20.49 20.30 20.39 2,056,308 -0.05(-0.25%)
Sep 04, 2012 20.72 20.72 20.43 20.44 2,285,667 -0.30(-1.44%)
Aug 31, 2012 20.58 20.77 20.33 20.74 2,315,578 +0.32(+1.59%)
Aug 30, 2012 20.48 20.51 20.31 20.42 2,097,843 -0.20(-0.99%)
Aug 29, 2012 20.85 20.85 20.50 20.62 2,831,497 +0.10(+0.47%)
Aug 27, 2012 20.70 20.72 20.48 20.53 1,557,337 -0.19(-0.92%)
Aug 24, 2012 20.75 20.86 20.54 20.72 1,663,163 -0.12(-0.58%)
Aug 23, 2012 20.75 21.12 20.75 20.84 2,435,280 -0.01(-0.03%)
Aug 22, 2012 20.82 20.97 20.60 20.84 1,766,611 -0.07(-0.34%)
Aug 21, 2012 21.00 21.35 20.84 20.91 1,954,454 +0.16(+0.77%)
Aug 20, 2012 20.67 20.89 20.65 20.75 1,692,682 -0.05(-0.25%)
Aug 17, 2012 20.91 21.00 20.78 20.81 1,216,139 -0.11(-0.52%)
Aug 16, 2012 20.72 20.93 20.61 20.91 1,780,319 +0.20(+0.95%)
Aug 15, 2012 20.72 20.75 20.53 20.72 1,596,397 -0.11(-0.55%)
Aug 14, 2012 21.16 21.26 20.79 20.83 1,925,772 -0.29(-1.39%)
Aug 13, 2012 21.37 21.42 21.05 21.12 1,489,739 -0.26(-1.20%)
Aug 10, 2012 21.17 21.39 21.06 21.38 2,458,654 +0.18(+0.84%)
Aug 09, 2012 21.13 21.36 21.08 21.20 2,815,549 +0.09(+0.45%)
Aug 08, 2012 20.98 21.34 20.98 21.11 1,939,979 +0.03(+0.15%)
Aug 07, 2012 21.01 21.25 20.99 21.08 3,242,120 +0.22(+1.06%)
Aug 06, 2012 20.49 21.20 20.49 20.85 4,623,511 +0.32(+1.54%)
Aug 03, 2012 20.41 20.67 20.35 20.54 2,649,697 +0.43(+2.14%)
Aug 02, 2012 20.13 20.48 19.92 20.11 3,223,853 -0.23(-1.15%)
Aug 01, 2012 20.42 20.61 20.22 20.34 2,845,815 -0.09(-0.43%)
Jul 31, 2012 20.37 20.48 20.11 20.43 4,123,372 +0.12(+0.59%)
Jul 30, 2012 20.11 20.38 20.09 20.31 1,931,461 +0.27(+1.33%)
Jul 27, 2012 19.75 20.16 19.38 20.04 4,982,654 +0.38(+1.93%)
Jul 26, 2012 19.68 19.72 19.34 19.66 2,270,403 +0.35(+1.84%)
Jul 25, 2012 19.60 19.64 19.21 19.31 2,531,495 -0.20(-1.01%)
Jul 24, 2012 19.84 19.91 19.34 19.51 1,876,813 -0.28(-1.41%)
Jul 23, 2012 19.70 19.91 19.55 19.79 2,250,742 -0.35(-1.76%)
Jul 20, 2012 20.25 20.26 19.91 20.14 1,947,811 -0.31(-1.52%)
Jul 19, 2012 20.22 20.53 20.13 20.45 2,106,840 +0.35(+1.76%)
Jul 18, 2012 19.91 20.25 19.87 20.10 1,757,905 +0.04(+0.22%)
Jul 17, 2012 19.96 20.10 19.85 20.05 1,881,492 +0.14(+0.70%)
Jul 16, 2012 19.91 19.96 19.72 19.91 1,442,450 -0.03(-0.16%)
Jul 13, 2012 19.72 20.10 19.66 19.94 2,301,446 +0.41(+2.07%)
Jul 12, 2012 19.51 19.70 19.19 19.54 1,559,757 -0.10(-0.52%)
Jul 11, 2012 19.63 19.81 19.47 19.64 1,736,492 +0.05(+0.26%)
Jul 10, 2012 19.95 20.07 19.37 19.59 2,435,767 -0.27(-1.37%)
Jul 09, 2012 19.93 20.04 19.81 19.86 1,341,572 -0.23(-1.17%)
Jul 06, 2012 20.09 20.15 19.88 20.10 1,964,492 -0.23(-1.15%)
Jul 05, 2012 20.25 20.48 20.15 20.33 3,052,172 +0.01(+0.06%)
Jul 03, 2012 20.20 20.48 20.12 20.32 2,923,491 +0.39(+1.94%)
Jul 02, 2012 19.95 20.10 19.70 19.93 2,182,601 -0.01(-0.06%)
Jun 29, 2012 19.99 20.10 19.81 19.94 3,415,983 +0.59(+3.08%)
Jun 28, 2012 19.08 19.37 18.94 19.35 1,654,035 +0.04(+0.23%)
Jun 27, 2012 19.10 19.42 18.94 19.30 2,430,219 +0.32(+1.67%)
Jun 26, 2012 18.96 19.12 18.71 18.99 2,548,737 +0.06(+0.33%)
Jun 25, 2012 19.01 19.09 18.87 18.92 2,869,089 -0.35(-1.81%)
Jun 22, 2012 19.25 19.45 19.02 19.27 3,864,733 +0.13(+0.69%)
Jun 21, 2012 19.75 19.75 19.08 19.14 3,142,230 -0.80(-4.00%)
Jun 20, 2012 19.77 20.11 19.65 19.94 2,593,041 +0.06(+0.32%)
Jun 19, 2012 19.63 20.02 19.55 19.87 2,640,404 +0.41(+2.11%)
Jun 18, 2012 19.25 19.61 19.18 19.46 2,299,678 +0.02(+0.10%)
Jun 15, 2012 18.91 19.44 18.86 19.44 4,538,991 +0.60(+3.19%)
Jun 14, 2012 18.88 18.89 18.56 18.84 2,822,760 +0.01(+0.03%)
Jun 13, 2012 18.62 19.11 18.51 18.84 3,920,542 +0.19(+1.02%)
Jun 12, 2012 18.63 18.73 18.42 18.65 2,847,568 +0.19(+1.03%)
Jun 11, 2012 19.13 19.21 18.43 18.46 1,744,119 -0.39(-2.05%)
Jun 08, 2012 18.63 18.90 18.39 18.84 2,483,490 +0.04(+0.24%)
Jun 07, 2012 19.12 19.30 18.74 18.80 2,102,437 +0.05(+0.27%)
Jun 06, 2012 18.63 18.91 18.51 18.75 2,865,504 +0.35(+1.93%)
Jun 05, 2012 18.20 18.51 18.11 18.39 2,727,739 +0.19(+1.04%)
Jun 04, 2012 18.08 18.21 17.72 18.20 2,789,401 +0.16(+0.88%)
Jun 01, 2012 17.64 18.08 17.64 18.04 3,617,340 +0.04(+0.21%)
May 31, 2012 18.19 18.28 17.64 18.01 4,180,646 -0.16(-0.87%)
May 30, 2012 18.38 18.38 18.11 18.16 2,766,828 -0.51(-2.71%)
May 29, 2012 18.36 18.86 18.22 18.67 2,327,959 +0.45(+2.47%)
May 25, 2012 18.33 18.42 18.13 18.22 1,829,751 -0.13(-0.69%)
May 24, 2012 18.45 18.48 18.05 18.35 2,066,539 +0.05(+0.28%)
May 23, 2012 18.08 18.32 17.54 18.30 3,408,985 +0.01(+0.07%)
May 22, 2012 18.39 18.65 18.11 18.29 2,492,462 -0.04(-0.21%)
May 21, 2012 17.91 18.37 17.84 18.32 2,592,433 +0.50(+2.81%)
May 18, 2012 18.05 18.22 17.69 17.82 2,941,071 -0.16(-0.88%)
May 17, 2012 18.18 18.42 17.94 17.98 3,110,481 -0.23(-1.29%)
May 16, 2012 18.40 18.83 18.20 18.22 3,639,132 -0.13(-0.72%)
May 15, 2012 19.03 19.11 18.25 18.35 4,285,906 -0.68(-3.59%)
May 14, 2012 19.15 19.35 19.01 19.03 2,416,174 -0.40(-2.05%)
May 11, 2012 19.26 19.61 19.21 19.43 1,758,845 -0.09(-0.45%)
May 10, 2012 19.72 19.78 19.41 19.52 1,887,306 +0.04(+0.23%)
May 09, 2012 19.27 19.72 19.10 19.48 2,564,783 -0.12(-0.59%)
May 08, 2012 19.78 19.86 19.30 19.59 5,817,496 -0.47(-2.36%)
May 07, 2012 19.90 20.14 19.68 20.06 3,346,260 +0.01(+0.03%)
May 04, 2012 20.49 20.64 19.98 20.06 4,038,068 -0.60(-2.92%)
May 03, 2012 20.71 20.77 20.56 20.66 4,761,706 -0.05(-0.24%)
May 02, 2012 20.45 20.76 20.31 20.71 3,023,881 +0.10(+0.48%)
May 01, 2012 20.58 20.81 20.49 20.61 3,171,841 +0.15(+0.73%)
Apr 30, 2012 20.18 20.53 20.05 20.46 4,018,762 +0.26(+1.29%)
Apr 27, 2012 19.86 20.22 19.86 20.20 4,270,920 +0.42(+2.11%)
Apr 26, 2012 19.57 19.91 19.45 19.78 2,887,644 +0.12(+0.60%)
Apr 25, 2012 19.45 19.67 19.34 19.67 2,393,811 +0.39(+2.00%)
Apr 24, 2012 19.11 19.53 19.05 19.28 2,922,393 +0.28(+1.47%)
Apr 23, 2012 19.09 19.09 18.66 19.00 3,616,372 -0.47(-2.43%)
Apr 20, 2012 19.62 19.73 19.44 19.47 2,751,040 -0.02(-0.10%)
Apr 19, 2012 19.53 19.76 19.35 19.49 2,739,581 -0.05(-0.25%)
Apr 18, 2012 19.50 19.68 19.29 19.54 3,238,583 -0.07(-0.38%)
Apr 17, 2012 19.58 19.87 19.57 19.62 3,187,004 +0.16(+0.83%)
Apr 16, 2012 19.48 19.63 19.17 19.45 2,917,574 +0.11(+0.55%)
Apr 13, 2012 19.71 19.73 19.19 19.35 4,149,149 -0.48(-2.42%)
Apr 12, 2012 18.83 19.86 18.82 19.83 4,689,068 +1.03(+5.50%)
Apr 11, 2012 18.97 19.12 18.73 18.79 3,473,159 +0.01(+0.03%)
Apr 10, 2012 18.99 19.14 18.61 18.79 5,161,767 -0.17(-0.89%)
Apr 09, 2012 18.85 19.11 18.79 18.96 3,141,215 -0.18(-0.94%)
Apr 05, 2012 19.34 19.59 19.08 19.14 2,279,370 -0.24(-1.22%)
Apr 04, 2012 19.26 19.56 19.22 19.37 3,226,017 -0.34(-1.74%)
Apr 03, 2012 19.84 19.90 19.57 19.72 3,294,923 -0.14(-0.72%)
Apr 02, 2012 19.78 20.07 19.77 19.86 3,892,578 +0.12(+0.63%)
Mar 30, 2012 19.71 20.00 19.50 19.73 3,791,373 +0.22(+1.15%)
Mar 29, 2012 19.38 19.52 19.07 19.51 3,332,328 -0.02(-0.10%)
Mar 28, 2012 19.68 19.73 19.04 19.53 5,696,285 -0.20(-1.01%)
Mar 27, 2012 19.86 20.01 19.71 19.73 5,382,030 +0.32(+1.64%)
Mar 26, 2012 19.45 19.52 19.16 19.41 2,910,011 +0.14(+0.74%)
Mar 23, 2012 19.27 19.48 19.16 19.27 2,672,788 +0.06(+0.32%)
Mar 22, 2012 19.36 19.36 19.04 19.20 3,036,011 -0.45(-2.28%)
Mar 21, 2012 19.60 19.73 19.29 19.65 2,531,239 +0.14(+0.70%)
Mar 20, 2012 19.57 19.66 19.12 19.52 4,681,702 -0.51(-2.55%)
Mar 19, 2012 19.77 20.14 19.70 20.03 2,562,935 +0.20(+1.00%)
Mar 16, 2012 19.70 19.86 19.64 19.83 2,899,553 +0.20(+1.01%)
Mar 15, 2012 19.67 19.86 19.52 19.63 2,916,099 +0.01(+0.06%)
Mar 14, 2012 19.98 20.06 19.48 19.62 3,204,997 -0.49(-2.41%)
Mar 13, 2012 19.88 20.13 19.79 20.10 3,279,647 +0.42(+2.12%)
Mar 12, 2012 19.53 19.89 19.50 19.68 2,731,287 +0.15(+0.76%)
Mar 09, 2012 19.40 20.07 19.37 19.53 5,302,298 +0.09(+0.48%)
Mar 08, 2012 19.40 19.57 19.16 19.44 2,153,355 +0.25(+1.30%)
Mar 07, 2012 19.25 19.31 18.92 19.19 3,621,113 +0.06(+0.33%)
Mar 06, 2012 18.86 19.17 18.48 19.13 5,090,010 -0.35(-1.79%)
Mar 05, 2012 19.64 19.64 19.20 19.48 3,481,868 -0.35(-1.76%)
Mar 02, 2012 20.11 20.16 19.56 19.83 3,887,454 -0.31(-1.55%)
Mar 01, 2012 20.06 20.41 20.06 20.14 2,000,296 +0.12(+0.62%)
Feb 29, 2012 20.52 20.69 19.94 20.01 4,598,631 -0.50(-2.43%)
Feb 28, 2012 20.44 20.69 20.37 20.51 3,462,724 +0.13(+0.64%)
Feb 27, 2012 20.42 20.52 20.25 20.38 4,260,345 -0.27(-1.33%)
Feb 24, 2012 20.79 20.92 20.49 20.65 3,267,238 -0.09(-0.42%)
Feb 23, 2012 20.77 20.90 20.40 20.74 3,762,917 +0.05(+0.24%)
Feb 22, 2012 20.23 20.78 20.23 20.69 4,832,439 +0.37(+1.81%)
Feb 21, 2012 20.29 20.49 20.07 20.33 3,142,867 +0.30(+1.52%)
Feb 17, 2012 20.43 20.49 19.90 20.02 3,636,180 -0.35(-1.71%)
Feb 16, 2012 19.93 20.52 19.79 20.37 3,955,634 +0.33(+1.65%)
Feb 15, 2012 20.15 20.28 19.77 20.04 4,291,172 +0.01(+0.03%)
Feb 14, 2012 20.50 20.56 19.73 20.03 6,030,912 -0.60(-2.90%)
Feb 13, 2012 20.98 21.07 20.40 20.63 3,707,524 -0.22(-1.05%)
Feb 10, 2012 21.27 21.27 20.63 20.85 5,216,721 -0.71(-3.27%)
Feb 09, 2012 21.73 21.77 21.33 21.56 4,208,566 -0.09(-0.40%)
Feb 08, 2012 21.73 22.22 21.60 21.64 3,544,761 +0.02(+0.11%)
Feb 07, 2012 21.67 21.98 21.43 21.62 3,448,298 -0.16(-0.74%)
Feb 06, 2012 21.69 21.81 21.51 21.78 3,761,024 -0.02(-0.11%)
Feb 03, 2012 21.74 21.91 21.44 21.80 5,297,885 +0.51(+2.41%)
Feb 02, 2012 21.56 21.70 21.26 21.29 3,723,315 -0.24(-1.09%)
Feb 01, 2012 21.76 21.80 21.50 21.52 5,151,280 +0.06(+0.26%)
Jan 31, 2012 21.65 21.90 21.17 21.47 6,169,846 -0.04(-0.20%)
Jan 30, 2012 21.63 21.79 20.95 21.51 8,469,831 -0.84(-3.77%)
Jan 27, 2012 22.28 22.50 22.12 22.35 4,356,333 +0.07(+0.33%)
Jan 26, 2012 22.46 23.07 22.12 22.28 7,190,162 -0.06(-0.25%)
Jan 25, 2012 21.86 22.52 21.61 22.33 6,089,302 +0.47(+2.15%)
Jan 24, 2012 21.85 21.93 21.22 21.86 5,977,889 -0.39(-1.75%)
Jan 23, 2012 21.99 22.35 21.90 22.25 5,084,276 +0.51(+2.33%)
Jan 20, 2012 22.01 22.06 21.59 21.75 4,148,283 -0.36(-1.62%)
Jan 19, 2012 22.16 22.27 21.90 22.11 5,546,079 +0.13(+0.59%)
Jan 18, 2012 21.43 22.06 21.20 21.98 7,896,095 +0.82(+3.86%)
Jan 17, 2012 20.88 21.51 20.88 21.16 7,183,073 +0.60(+2.92%)
Jan 13, 2012 20.33 20.58 20.12 20.56 3,326,218 -0.12(-0.57%)
Jan 12, 2012 20.43 20.73 20.24 20.68 4,947,511 +0.63(+3.12%)
Jan 11, 2012 19.93 20.14 19.75 20.05 4,496,560 +0.25(+1.25%)
Jan 10, 2012 19.64 20.02 19.62 19.80 4,261,758 +0.71(+3.73%)
Jan 09, 2012 19.17 19.31 18.57 19.09 3,928,255 -0.19(-0.99%)
Jan 06, 2012 19.49 19.55 19.06 19.28 2,534,362 -0.12(-0.61%)
Jan 05, 2012 19.41 19.49 19.07 19.40 3,156,633 -0.09(-0.48%)
Jan 04, 2012 19.54 19.69 19.32 19.49 3,026,096 +0.82(+4.37%)
Dec 30, 2011 18.53 18.80 18.53 18.68 2,284,085 +0.15(+0.80%)
Dec 29, 2011 18.49 18.62 18.36 18.53 2,368,684 +0.00(+0.00%)
Dec 28, 2011 18.97 19.10 18.41 18.53 2,519,016 -0.43(-2.25%)
Dec 27, 2011 19.05 19.18 18.87 18.96 1,666,993 -0.24(-1.26%)
Dec 23, 2011 19.04 19.20 18.84 19.20 2,156,048 +0.58(+3.13%)
Dec 21, 2011 18.52 18.70 18.32 18.62 3,513,863 +0.14(+0.74%)
Dec 20, 2011 18.02 18.52 18.02 18.48 2,855,688 +0.80(+4.55%)
Dec 19, 2011 18.27 18.27 17.63 17.67 3,527,076 -0.56(-3.06%)
Dec 16, 2011 18.18 18.42 18.03 18.23 5,973,765 +0.14(+0.75%)
Dec 15, 2011 18.19 18.31 17.85 18.10 3,435,964 +0.09(+0.52%)
Dec 14, 2011 18.18 18.24 17.69 18.00 4,632,494 -0.28(-1.52%)
Dec 13, 2011 19.20 19.44 18.09 18.28 7,436,756 -1.28(-6.55%)
Dec 12, 2011 19.31 19.61 19.08 19.56 4,385,090 -0.17(-0.85%)
Dec 09, 2011 19.19 19.76 19.07 19.73 3,832,642 +0.68(+3.57%)
Dec 08, 2011 19.36 19.36 18.78 19.05 4,708,376 -0.51(-2.60%)
Dec 07, 2011 19.44 19.65 19.31 19.56 2,831,562 +0.09(+0.44%)
Dec 06, 2011 19.36 19.74 19.22 19.47 3,928,693 +0.15(+0.77%)
Dec 05, 2011 19.40 19.53 19.18 19.32 2,818,459 +0.34(+1.79%)
Dec 02, 2011 19.30 19.48 18.95 18.98 3,628,057 -0.33(-1.73%)
Dec 01, 2011 19.41 19.53 18.98 19.31 2,539,295 +0.05(+0.26%)
Nov 30, 2011 19.22 19.49 18.99 19.27 7,245,157 +0.97(+5.28%)
Nov 29, 2011 18.34 18.49 18.10 18.30 2,839,392 +0.11(+0.58%)
Nov 28, 2011 17.77 18.26 17.72 18.19 4,293,121 +1.09(+6.37%)
Nov 25, 2011 17.21 17.33 17.04 17.11 1,954,698 -0.11(-0.61%)
Nov 23, 2011 17.59 17.64 17.20 17.21 4,531,454 -0.65(-3.64%)
Nov 22, 2011 17.95 18.21 17.67 17.86 3,421,215 -0.08(-0.45%)
Nov 21, 2011 17.89 18.05 17.55 17.94 3,548,508 -0.30(-1.63%)
Nov 18, 2011 18.54 18.75 18.20 18.24 3,062,461 -0.07(-0.41%)
Nov 17, 2011 19.03 19.18 18.20 18.31 4,794,414 -0.83(-4.33%)
Nov 16, 2011 19.18 19.46 19.04 19.14 4,986,027 -0.25(-1.31%)
Nov 15, 2011 19.32 19.49 19.01 19.40 3,416,865 -0.05(-0.25%)
Nov 14, 2011 19.74 19.80 19.31 19.44 2,759,963 -0.24(-1.21%)
Nov 11, 2011 19.45 19.74 19.15 19.68 3,824,227 +0.47(+2.46%)
Nov 10, 2011 19.32 19.38 18.86 19.21 3,721,151 +0.28(+1.47%)
Nov 09, 2011 19.35 19.49 18.88 18.93 6,086,875 -0.91(-4.61%)
Nov 08, 2011 19.44 19.95 19.29 19.85 5,136,449 +0.65(+3.37%)
Nov 07, 2011 19.20 19.22 18.78 19.20 3,216,862 +0.05(+0.25%)
Nov 04, 2011 18.73 19.26 18.60 19.15 4,125,812 +0.34(+1.80%)
Nov 03, 2011 19.03 19.34 18.74 18.81 7,410,038 +0.05(+0.29%)
Nov 02, 2011 18.63 18.81 18.33 18.76 4,341,482 +0.74(+4.14%)
Nov 01, 2011 17.73 18.53 17.53 18.01 5,076,353 -0.57(-3.06%)
Oct 31, 2011 19.19 19.23 18.53 18.58 4,922,694 -1.08(-5.48%)
Oct 28, 2011 19.39 19.66 19.25 19.66 4,838,129 +0.27(+1.37%)
Oct 27, 2011 18.93 19.90 18.93 19.39 7,560,664 +1.26(+6.95%)
Oct 26, 2011 17.94 18.21 17.51 18.13 4,251,959 +0.62(+3.56%)
Oct 25, 2011 17.87 17.91 17.41 17.51 4,850,498 -0.30(-1.67%)
Oct 24, 2011 17.35 17.80 17.27 17.80 4,395,468 +0.91(+5.38%)
Oct 21, 2011 16.84 17.01 16.68 16.90 2,819,107 +0.39(+2.35%)
Oct 20, 2011 16.51 16.77 15.96 16.51 3,497,583 +0.00(+0.00%)
Oct 19, 2011 17.10 17.16 16.42 16.51 2,908,320 -0.62(-3.64%)
Oct 18, 2011 16.42 17.22 16.02 17.13 3,223,036 +0.51(+3.10%)
Oct 17, 2011 17.22 17.24 16.53 16.62 3,556,169 -0.52(-3.04%)
Oct 14, 2011 17.01 17.27 16.76 17.14 2,852,118 +0.64(+3.85%)
Oct 13, 2011 16.75 16.80 16.02 16.50 3,507,543 -0.25(-1.52%)
Oct 12, 2011 16.65 17.24 16.61 16.76 4,453,902 +0.45(+2.75%)
Oct 11, 2011 15.93 16.58 15.92 16.31 3,465,887 +0.05(+0.30%)
Oct 10, 2011 16.38 16.53 16.11 16.26 3,703,272 +0.46(+2.91%)
Oct 07, 2011 16.72 16.72 15.62 15.80 4,625,538 -0.58(-3.55%)
Oct 06, 2011 16.29 16.44 16.05 16.38 5,394,573 +0.40(+2.50%)
Oct 05, 2011 14.59 16.08 14.59 15.98 7,941,600 +1.45(+10.00%)
Oct 04, 2011 14.37 14.69 13.67 14.53 7,782,704 -0.02(-0.17%)
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.