Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Copper Corp (NY: SCCO )

118.75 +1.73 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.