Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

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
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 (%)
Oct 31, 2003 1.274 1.274 1.185 1.217 1,469,702 -0.11(-8.43%)
Oct 30, 2003 1.251 1.333 1.251 1.329 1,385,519 +0.09(+7.17%)
Oct 29, 2003 1.141 1.253 1.141 1.240 1,822,805 +0.11(+9.43%)
Oct 28, 2003 1.093 1.152 1.088 1.133 1,525,825 +0.06(+5.70%)
Oct 27, 2003 1.044 1.077 1.044 1.072 458,332 +0.03(+2.96%)
Oct 24, 2003 1.028 1.051 1.026 1.041 629,037 +0.01(+1.12%)
Oct 23, 2003 1.078 1.078 1.005 1.030 1,599,485 -0.07(-6.59%)
Oct 22, 2003 1.172 1.172 1.086 1.102 1,045,277 -0.07(-6.25%)
Oct 21, 2003 1.125 1.176 1.120 1.176 834,819 +0.06(+5.57%)
Oct 20, 2003 1.114 1.125 1.112 1.114 321,534 +0.00(+0.00%)
Oct 17, 2003 1.150 1.150 1.114 1.114 353,102 -0.04(-3.52%)
Oct 16, 2003 1.133 1.187 1.144 1.155 724,913 +0.02(+1.89%)
Oct 15, 2003 1.071 1.137 1.071 1.133 1,113,092 +0.06(+5.87%)
Oct 14, 2003 1.078 1.079 1.072 1.070 411,563 -0.00(-0.24%)
Oct 13, 2003 1.056 1.078 1.065 1.073 1,862,558 +0.02(+1.58%)
Oct 10, 2003 1.043 1.061 1.041 1.056 809,096 +0.02(+2.28%)
Oct 09, 2003 1.007 1.041 1.012 1.033 535,500 +0.03(+2.55%)
Oct 08, 2003 0.9913 1.009 0.9891 1.007 480,547 +0.02(+2.04%)
Oct 07, 2003 0.9883 0.9913 0.9874 0.9870 515,623 -0.00(-0.09%)
Oct 06, 2003 0.9904 0.9904 0.9836 0.9878 480,547 -0.00(-0.04%)
Oct 03, 2003 0.9686 0.9938 0.9682 0.9883 783,373 +0.04(+3.87%)
Oct 02, 2003 0.9408 0.9515 0.9387 0.9515 1,082,692 +0.01(+1.00%)
Oct 01, 2003 0.9408 0.9472 0.9357 0.9421 833,650 -0.00(-0.41%)
Sep 30, 2003 0.9429 0.9468 0.9404 0.9459 610,330 -0.00(-0.05%)
Sep 29, 2003 0.9365 0.9464 0.9365 0.9464 800,911 +0.00(+0.00%)
Sep 26, 2003 0.9665 0.9665 0.9331 0.9464 645,406 -0.02(-1.82%)
Sep 25, 2003 0.9848 0.9878 0.9451 0.9639 1,031,247 -0.01(-1.49%)
Sep 24, 2003 0.9348 1.022 0.9348 0.9784 2,396,889 +0.06(+6.67%)
Sep 23, 2003 0.8779 0.9190 0.8908 0.9173 1,088,538 +0.04(+4.48%)
Sep 22, 2003 0.8724 0.8895 0.8403 0.8779 597,468 +0.01(+1.63%)
Sep 19, 2003 0.8446 0.8728 0.8471 0.8638 699,190 +0.02(+2.28%)
Sep 18, 2003 0.8339 0.8467 0.8339 0.8446 369,471 +0.01(+1.33%)
Sep 17, 2003 0.7975 0.8330 0.7975 0.8335 1,466,195 +0.02(+2.85%)
Sep 16, 2003 0.8146 0.8211 0.8104 0.8104 934,202 -0.00(-0.52%)
Sep 15, 2003 0.7869 0.8164 0.7869 0.8146 1,046,447 +0.03(+3.25%)
Sep 12, 2003 0.7792 0.7911 0.7749 0.7890 611,499 +0.01(+1.93%)
Sep 11, 2003 0.7727 0.7783 0.7719 0.7740 100,552 -0.00(-0.28%)
Sep 10, 2003 0.7719 0.7766 0.7702 0.7762 226,827 +0.00(+0.00%)
Sep 09, 2003 0.7663 0.7783 0.7659 0.7762 786,881 +0.01(+1.57%)
Sep 08, 2003 0.7621 0.7642 0.7586 0.7642 362,456 +0.01(+0.85%)
Sep 05, 2003 0.7526 0.7672 0.7505 0.7578 478,208 +0.01(+0.74%)
Sep 04, 2003 0.7591 0.7612 0.7514 0.7522 459,501 -0.00(-0.34%)
Sep 03, 2003 0.7488 0.7565 0.7488 0.7548 1,121,276 +0.01(+0.80%)
Sep 02, 2003 0.7334 0.7535 0.7334 0.7488 560,053 +0.02(+2.40%)
Aug 29, 2003 0.7377 0.7377 0.7219 0.7313 212,797 -0.00(-0.64%)
Aug 28, 2003 0.7377 0.7377 0.7201 0.7360 188,243 +0.00(+0.35%)
Aug 27, 2003 0.7355 0.7394 0.7296 0.7334 229,166 +0.00(+0.00%)
Aug 26, 2003 0.7206 0.7385 0.7206 0.7334 191,751 +0.01(+1.18%)
Aug 25, 2003 0.7441 0.7484 0.7248 0.7248 300,488 -0.02(-2.87%)
Aug 22, 2003 0.7676 0.7685 0.7441 0.7462 309,841 -0.02(-2.46%)
Aug 21, 2003 0.7437 0.7650 0.7321 0.7650 355,441 +0.02(+2.29%)
Aug 20, 2003 0.7441 0.7531 0.7385 0.7479 330,887 +0.00(+0.40%)
Aug 19, 2003 0.7569 0.7612 0.7402 0.7449 467,685 -0.02(-2.19%)
Aug 18, 2003 0.7526 0.7680 0.7488 0.7616 406,886 +0.01(+1.77%)
Aug 15, 2003 0.7591 0.7591 0.7437 0.7484 219,812 -0.01(-0.85%)
Aug 14, 2003 0.7420 0.7697 0.7415 0.7548 606,822 +0.02(+2.32%)
Aug 13, 2003 0.7381 0.7458 0.7364 0.7377 436,117 -0.00(-0.12%)
Aug 12, 2003 0.7381 0.7420 0.7291 0.7385 448,978 +0.00(+0.64%)
Aug 11, 2003 0.7291 0.7398 0.7248 0.7338 308,672 +0.00(+0.65%)
Aug 08, 2003 0.7223 0.7304 0.6911 0.7291 625,529 +0.01(+1.19%)
Aug 07, 2003 0.7227 0.7266 0.7154 0.7206 203,443 -0.01(-1.23%)
Aug 06, 2003 0.7189 0.7347 0.7189 0.7296 399,871 +0.01(+1.49%)
Aug 05, 2003 0.7005 0.7291 0.7005 0.7189 752,974 +0.02(+3.38%)
Aug 04, 2003 0.6979 0.7026 0.6949 0.6953 560,053 -0.00(-0.37%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.