Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Southern Copper Corp
(NY:
SCCO
)
118.63
-0.05 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
16.20
16.44
16.16
16.34
9,847,210
+0.33(+2.07%)
May 30, 2007
15.68
16.05
15.59
16.00
7,629,447
+0.03(+0.18%)
May 29, 2007
16.00
16.16
15.80
15.97
6,748,505
+0.03(+0.19%)
May 25, 2007
15.80
15.95
15.64
15.95
6,712,453
+0.34(+2.17%)
May 24, 2007
15.99
16.06
15.43
15.61
10,755,355
-0.31(-1.96%)
May 23, 2007
15.89
16.11
15.82
15.92
9,984,295
+0.13(+0.85%)
May 22, 2007
15.93
16.20
15.73
15.78
7,524,891
-0.08(-0.49%)
May 21, 2007
15.67
16.02
15.67
15.86
12,132,526
+0.19(+1.19%)
May 18, 2007
15.84
15.84
15.53
15.67
10,105,191
-0.05(-0.29%)
May 17, 2007
15.58
15.84
15.32
15.72
21,424,232
-0.15(-0.94%)
May 16, 2007
16.01
16.12
15.57
15.87
9,823,031
-0.01(-0.06%)
May 15, 2007
15.86
16.39
15.81
15.88
14,119,006
-0.08(-0.51%)
May 14, 2007
16.49
16.60
15.88
15.96
12,163,774
-0.67(-4.01%)
May 11, 2007
16.53
16.92
16.48
16.63
10,151,774
+0.14(+0.85%)
May 10, 2007
16.30
16.71
16.23
16.49
16,619,965
+0.04(+0.26%)
May 09, 2007
15.99
16.48
15.91
16.44
8,547,978
+0.57(+3.61%)
May 08, 2007
15.75
15.93
15.53
15.87
6,986,036
+0.12(+0.78%)
May 07, 2007
15.74
15.92
15.64
15.75
7,336,299
+0.24(+1.58%)
May 04, 2007
15.22
15.57
15.16
15.50
9,320,010
+0.44(+2.92%)
May 03, 2007
14.74
15.16
14.64
15.06
8,930,026
+0.24(+1.63%)
May 02, 2007
14.41
14.97
14.41
14.82
10,305,916
+0.31(+2.13%)
May 01, 2007
14.74
14.78
14.21
14.51
16,656,820
-0.28(-1.89%)
Apr 30, 2007
15.31
16.21
14.76
14.79
9,473,946
-0.36(-2.39%)
Apr 27, 2007
14.92
15.27
14.92
15.15
8,628,404
+0.11(+0.72%)
Apr 26, 2007
15.31
15.31
14.87
15.05
8,537,262
-0.33(-2.13%)
Apr 25, 2007
15.44
15.60
15.06
15.37
9,281,662
+0.11(+0.74%)
Apr 24, 2007
15.45
15.63
15.17
15.26
13,505,436
-0.18(-1.17%)
Apr 23, 2007
15.01
15.44
14.97
15.44
10,421,215
+0.45(+3.01%)
Apr 20, 2007
14.76
15.00
14.66
14.99
10,714,238
+0.43(+2.93%)
Apr 19, 2007
14.52
14.60
14.30
14.56
8,812,050
-0.08(-0.57%)
Apr 18, 2007
14.66
14.85
14.58
14.65
9,365,904
-0.11(-0.71%)
Apr 17, 2007
14.54
14.92
14.47
14.75
14,409,646
+0.32(+2.23%)
Apr 16, 2007
14.46
14.62
14.37
14.43
14,536,340
-0.04(-0.24%)
Apr 13, 2007
14.37
14.62
14.27
14.46
11,090,412
+0.14(+0.99%)
Apr 12, 2007
14.28
14.37
14.14
14.32
8,756,439
-0.03(-0.19%)
Apr 11, 2007
14.55
14.74
14.24
14.35
15,314,702
+0.04(+0.27%)
Apr 10, 2007
14.35
14.51
14.17
14.31
11,128,223
+0.31(+2.18%)
Apr 09, 2007
13.91
14.24
13.86
14.01
11,531,638
+0.22(+1.56%)
Apr 05, 2007
14.00
14.00
13.75
13.79
5,208,773
-0.02(-0.17%)
Apr 04, 2007
13.96
13.96
13.74
13.81
10,964,277
-0.02(-0.13%)
Apr 03, 2007
13.57
13.93
13.57
13.83
14,520,054
+0.45(+3.37%)
Apr 02, 2007
13.25
13.50
13.22
13.38
9,497,452
+0.18(+1.37%)
Mar 30, 2007
13.20
13.27
13.08
13.20
8,163,628
+0.02(+0.14%)
Mar 29, 2007
13.35
13.35
13.01
13.18
9,361,583
+0.11(+0.87%)
Mar 28, 2007
13.22
13.26
13.06
13.07
11,768,806
-0.19(-1.46%)
Mar 27, 2007
13.36
13.36
13.04
13.26
14,264,961
+0.15(+1.18%)
Mar 26, 2007
13.17
13.42
12.93
13.11
17,512,878
+0.08(+0.61%)
Mar 23, 2007
13.15
13.23
12.84
13.03
16,938,960
-0.13(-1.01%)
Mar 22, 2007
13.45
13.56
13.07
13.16
14,693,771
-0.13(-1.01%)
Mar 21, 2007
13.12
13.33
12.93
13.29
13,171,573
+0.35(+2.73%)
Mar 20, 2007
12.91
13.14
12.71
12.94
14,849,085
+0.04(+0.31%)
Mar 19, 2007
12.71
12.92
12.47
12.90
12,345,873
+0.52(+4.23%)
Mar 16, 2007
12.50
12.59
12.28
12.38
10,217,836
-0.15(-1.16%)
Mar 15, 2007
12.36
12.67
12.32
12.52
14,856,007
+0.36(+2.94%)
Mar 14, 2007
12.02
12.25
11.77
12.17
22,592,752
+0.38(+3.19%)
Mar 13, 2007
12.65
12.68
11.76
11.79
23,692,872
-0.87(-6.84%)
Mar 12, 2007
12.73
12.87
12.55
12.65
11,838,836
-0.07(-0.56%)
Mar 09, 2007
12.89
12.89
12.61
12.73
8,840,040
-0.07(-0.56%)
Mar 08, 2007
12.71
12.98
12.67
12.80
9,431,765
+0.34(+2.75%)
Mar 07, 2007
12.46
12.66
12.32
12.46
9,797,657
+0.10(+0.84%)
Mar 06, 2007
12.27
12.47
12.19
12.35
13,943,530
+0.44(+3.66%)
Mar 05, 2007
11.90
12.22
11.40
11.92
21,366,146
-0.54(-4.30%)
Mar 02, 2007
12.78
12.94
12.44
12.45
9,031,129
-0.43(-3.36%)
Mar 01, 2007
12.68
13.12
12.46
12.89
13,250,598
-0.11(-0.84%)
Feb 28, 2007
12.57
13.02
12.49
12.99
19,344,510
+0.53(+4.26%)
Feb 27, 2007
12.79
13.10
12.25
12.46
28,302,352
-0.92(-6.89%)
Feb 26, 2007
13.90
14.09
13.14
13.39
16,435,081
-0.43(-3.11%)
Feb 23, 2007
13.45
13.87
13.41
13.82
14,112,361
+0.44(+3.26%)
Feb 22, 2007
13.01
13.77
12.95
13.38
16,255,056
+0.51(+4.00%)
Feb 21, 2007
12.40
12.89
12.38
12.87
10,159,206
+0.32(+2.52%)
Feb 20, 2007
12.51
12.63
12.37
12.55
6,310,824
+0.02(+0.15%)
Feb 16, 2007
12.59
12.60
12.41
12.53
5,507,382
-0.07(-0.53%)
Feb 15, 2007
12.71
12.84
12.54
12.60
9,336,763
+0.07(+0.56%)
Feb 14, 2007
12.42
12.59
12.29
12.53
12,470,895
+0.14(+1.12%)
Feb 13, 2007
11.79
12.43
11.79
12.39
17,965,682
+0.71(+6.06%)
Feb 12, 2007
11.52
11.73
11.47
11.68
8,939,781
+0.11(+0.92%)
Feb 09, 2007
11.54
11.76
11.30
11.57
11,003,907
-0.35(-2.94%)
Feb 08, 2007
12.03
12.05
11.82
11.92
9,901,887
-0.10(-0.80%)
Feb 07, 2007
12.04
12.17
11.84
12.02
11,685,747
+0.03(+0.23%)
Feb 06, 2007
11.87
12.11
11.75
11.99
12,302,444
+0.25(+2.12%)
Feb 05, 2007
11.61
11.96
11.56
11.74
13,094,486
+0.16(+1.35%)
Feb 02, 2007
11.68
11.78
11.52
11.59
25,139,068
-0.25(-2.10%)
Feb 01, 2007
11.78
11.87
11.61
11.84
17,729,482
+0.32(+2.80%)
Jan 31, 2007
11.33
11.60
11.27
11.51
10,785,131
+0.25(+2.24%)
Jan 30, 2007
11.09
11.41
11.05
11.26
14,102,589
+0.10(+0.91%)
Jan 29, 2007
10.87
11.23
10.79
11.16
18,482,438
+0.12(+1.12%)
Jan 26, 2007
10.92
11.10
10.77
11.04
14,261,107
+0.14(+1.27%)
Jan 25, 2007
10.95
11.11
10.80
10.90
19,927,548
+0.08(+0.70%)
Jan 24, 2007
10.63
10.85
10.55
10.82
13,382,205
+0.18(+1.66%)
Jan 23, 2007
10.33
10.71
10.32
10.65
16,276,227
+0.35(+3.42%)
Jan 22, 2007
10.32
10.37
10.19
10.29
10,632,043
+0.00(+0.00%)
Jan 19, 2007
10.05
10.32
10.03
10.29
14,455,996
+0.29(+2.87%)
Jan 18, 2007
10.08
10.18
9.916
10.01
10,903,476
-0.07(-0.69%)
Jan 17, 2007
9.990
10.17
9.894
10.08
10,289,494
+0.06(+0.57%)
Jan 16, 2007
10.11
10.11
9.956
10.02
7,255,955
-0.16(-1.57%)
Jan 12, 2007
10.12
10.24
10.08
10.18
10,261,265
+0.07(+0.69%)
Jan 11, 2007
10.03
10.19
9.899
10.11
18,000,372
+0.20(+2.03%)
Jan 10, 2007
9.713
9.999
9.575
9.909
18,202,862
+0.24(+2.50%)
Jan 09, 2007
9.402
9.740
9.343
9.667
14,612,884
+0.12(+1.23%)
Jan 08, 2007
9.424
9.601
9.422
9.549
14,420,166
+0.16(+1.73%)
Jan 05, 2007
9.231
9.400
9.139
9.387
13,101,543
+0.08(+0.87%)
Jan 04, 2007
9.299
9.356
9.056
9.306
25,354,586
-0.10(-1.08%)
Jan 03, 2007
9.763
9.765
9.395
9.407
25,358,386
-0.52(-5.23%)
Dec 29, 2006
9.973
10.00
9.816
9.927
5,776,101
-0.08(-0.85%)
Dec 28, 2006
10.21
10.21
9.925
10.01
8,612,036
-0.16(-1.54%)
Dec 27, 2006
9.916
10.19
9.892
10.17
8,909,527
+0.32(+3.22%)
Dec 26, 2006
9.888
9.903
9.772
9.851
5,995,962
+0.15(+1.56%)
Dec 22, 2006
9.542
9.744
9.395
9.700
9,445,337
+0.07(+0.71%)
Dec 21, 2006
9.956
10.02
9.542
9.632
21,768,410
-0.44(-4.39%)
Dec 20, 2006
10.44
10.44
9.995
10.07
14,317,022
-0.43(-4.12%)
Dec 19, 2006
10.42
10.54
10.19
10.51
10,210,779
-0.07(-0.66%)
Dec 18, 2006
10.72
10.73
10.53
10.58
9,117,445
-0.03(-0.28%)
Dec 15, 2006
10.67
10.67
10.46
10.61
9,503,423
-0.04(-0.38%)
Dec 14, 2006
10.54
10.71
10.47
10.65
9,445,879
+0.24(+2.32%)
Dec 13, 2006
10.59
10.59
10.34
10.41
7,936,167
-0.06(-0.60%)
Dec 12, 2006
10.61
10.61
10.32
10.47
8,547,435
-0.15(-1.42%)
Dec 11, 2006
10.52
10.64
10.39
10.62
10,890,990
+0.34(+3.26%)
Dec 08, 2006
10.39
10.43
10.20
10.28
7,810,765
-0.11(-1.05%)
Dec 07, 2006
10.33
10.50
10.23
10.39
9,471,394
+0.09(+0.84%)
Dec 06, 2006
10.25
10.39
10.14
10.31
5,685,985
+0.02(+0.18%)
Dec 05, 2006
10.41
10.41
10.14
10.29
8,570,778
+0.06(+0.63%)
Dec 04, 2006
10.11
10.24
10.03
10.22
8,991,500
+0.24(+2.44%)
Dec 01, 2006
9.840
10.10
9.813
9.980
7,036,094
-0.10(-0.97%)
Nov 30, 2006
10.12
10.12
9.949
10.08
5,742,986
+0.06(+0.64%)
Nov 29, 2006
9.864
10.04
9.864
10.01
7,112,096
+0.21(+2.12%)
Nov 28, 2006
9.717
9.846
9.676
9.805
9,501,795
+0.07(+0.72%)
Nov 27, 2006
9.910
9.920
9.673
9.735
5,403,694
-0.05(-0.49%)
Nov 24, 2006
9.745
9.853
9.745
9.783
3,580,205
+0.07(+0.68%)
Nov 22, 2006
9.691
9.800
9.559
9.717
8,042,569
+0.04(+0.40%)
Nov 21, 2006
9.579
9.708
9.518
9.678
10,668,415
+0.21(+2.18%)
Nov 20, 2006
9.901
9.947
9.446
9.472
19,009,560
+0.21(+2.23%)
Nov 17, 2006
9.256
9.339
9.148
9.266
11,629,289
-0.05(-0.55%)
Nov 16, 2006
9.376
9.695
9.231
9.317
9,297,134
-0.03(-0.30%)
Nov 15, 2006
9.253
9.468
9.144
9.345
16,941,782
-0.03(-0.35%)
Nov 14, 2006
9.579
9.671
9.284
9.378
23,286,264
-0.48(-4.89%)
Nov 13, 2006
9.671
9.909
9.570
9.861
27,444,080
-0.17(-1.67%)
Nov 10, 2006
10.56
10.67
9.859
10.03
26,408,834
-0.68(-6.33%)
Nov 09, 2006
10.25
10.75
10.23
10.71
17,484,648
+0.49(+4.76%)
Nov 08, 2006
10.27
10.35
10.13
10.22
11,172,195
-0.20(-1.91%)
Nov 07, 2006
10.50
10.57
10.31
10.42
17,070,442
+0.14(+1.40%)
Nov 06, 2006
9.925
10.41
9.865
10.28
20,686,476
+0.46(+4.69%)
Nov 03, 2006
9.671
9.945
9.606
9.815
14,985,291
+0.21(+2.15%)
Nov 02, 2006
9.363
9.627
9.323
9.608
9,717,313
+0.24(+2.62%)
Nov 01, 2006
9.671
9.675
9.302
9.363
16,629,634
-0.10(-1.07%)
Oct 31, 2006
9.312
9.546
9.291
9.465
8,508,349
+0.15(+1.60%)
Oct 30, 2006
9.595
9.652
9.262
9.315
12,340,444
-0.28(-2.94%)
Oct 27, 2006
9.667
9.735
9.516
9.597
8,904,099
-0.07(-0.72%)
Oct 26, 2006
9.765
9.798
9.629
9.667
7,229,898
-0.07(-0.72%)
Oct 25, 2006
9.848
9.855
9.671
9.737
8,457,319
-0.03(-0.26%)
Oct 24, 2006
9.579
9.855
9.544
9.763
9,590,282
+0.04(+0.40%)
Oct 23, 2006
9.651
9.844
9.599
9.724
9,171,189
+0.04(+0.36%)
Oct 20, 2006
9.765
9.809
9.623
9.689
8,085,455
-0.03(-0.30%)
Oct 19, 2006
9.514
9.816
9.442
9.719
15,445,099
+0.39(+4.17%)
Oct 18, 2006
9.487
9.579
9.291
9.330
10,598,385
-0.06(-0.69%)
Oct 17, 2006
9.312
9.463
9.212
9.395
11,103,794
-0.01(-0.10%)
Oct 16, 2006
9.395
9.404
9.242
9.404
11,079,908
+0.26(+2.86%)
Oct 13, 2006
9.026
9.245
9.019
9.142
11,568,488
+0.11(+1.24%)
Oct 12, 2006
8.796
9.052
8.794
9.030
7,446,501
+0.23(+2.66%)
Oct 11, 2006
8.759
8.919
8.706
8.796
12,456,618
+0.03(+0.29%)
Oct 10, 2006
8.610
8.796
8.518
8.770
7,833,565
+0.13(+1.49%)
Oct 09, 2006
8.658
8.796
8.617
8.641
10,541,927
+0.11(+1.25%)
Oct 06, 2006
8.575
8.612
8.381
8.534
8,233,658
+0.12(+1.38%)
Oct 05, 2006
8.335
8.527
8.289
8.418
13,461,464
+0.24(+2.93%)
Oct 04, 2006
8.359
8.505
7.937
8.179
23,682,014
-0.13(-1.62%)
Oct 03, 2006
8.308
8.586
8.182
8.313
18,415,122
+3.99(+92.19%)
Oct 02, 2006
4.274
4.362
4.267
4.326
9,937,717
+0.07(+1.55%)
Sep 29, 2006
4.191
4.283
4.170
4.260
7,441,616
+0.02(+0.47%)
Sep 28, 2006
4.271
4.314
4.226
4.240
11,531,573
-0.02(-0.46%)
Sep 27, 2006
4.186
4.302
4.168
4.260
18,841,816
+0.07(+1.77%)
Sep 26, 2006
4.022
4.204
4.022
4.186
19,147,992
+0.17(+4.17%)
Sep 25, 2006
3.940
4.039
3.834
4.018
17,796,254
+0.02(+0.38%)
Sep 22, 2006
4.075
4.076
3.945
4.003
9,904,059
-0.03(-0.67%)
Sep 21, 2006
4.028
4.109
4.009
4.030
13,870,243
+0.01(+0.23%)
Sep 20, 2006
4.103
4.135
3.999
4.021
18,398,836
-0.12(-2.99%)
Sep 19, 2006
4.163
4.209
4.099
4.145
12,394,731
-0.06(-1.52%)
Sep 18, 2006
4.152
4.258
4.110
4.209
16,277,313
+0.09(+2.11%)
Sep 15, 2006
4.082
4.149
4.024
4.122
13,828,985
+0.03(+0.85%)
Sep 14, 2006
4.152
4.175
4.048
4.087
14,527,111
-0.07(-1.57%)
Sep 13, 2006
4.121
4.188
4.106
4.152
13,191,659
+0.07(+1.76%)
Sep 12, 2006
4.043
4.144
4.036
4.081
13,835,499
+0.02(+0.56%)
Sep 11, 2006
4.215
4.269
4.038
4.058
27,958,718
-0.28(-6.45%)
Sep 08, 2006
4.380
4.399
4.279
4.338
14,764,887
-0.12(-2.73%)
Sep 07, 2006
4.418
4.502
4.336
4.460
12,665,079
-0.00(-0.06%)
Sep 06, 2006
4.423
4.557
4.396
4.462
15,630,216
+0.01(+0.24%)
Sep 05, 2006
4.375
4.510
4.372
4.452
17,529,164
+0.16(+3.83%)
Sep 01, 2006
4.242
4.345
4.233
4.287
6,917,206
+0.04(+0.85%)
Aug 31, 2006
4.189
4.287
4.175
4.252
10,482,755
+0.12(+2.78%)
Aug 30, 2006
4.198
4.214
4.096
4.136
12,886,568
-0.03(-0.82%)
Aug 29, 2006
4.170
4.180
4.076
4.170
7,894,366
-0.01(-0.22%)
Aug 28, 2006
4.142
4.202
4.094
4.180
5,210,434
+0.04(+0.90%)
Aug 25, 2006
4.141
4.176
4.119
4.142
6,895,492
+0.02(+0.59%)
Aug 24, 2006
4.164
4.221
4.070
4.118
6,755,432
-0.03(-0.84%)
Aug 23, 2006
4.229
4.264
4.140
4.153
11,412,142
-0.06(-1.53%)
Aug 22, 2006
4.209
4.222
4.168
4.217
8,324,317
+0.01(+0.25%)
Aug 21, 2006
4.161
4.245
4.157
4.207
10,654,301
+0.07(+1.71%)
Aug 18, 2006
4.126
4.177
4.096
4.136
7,681,563
+0.02(+0.50%)
Aug 17, 2006
4.179
4.179
4.050
4.115
12,252,500
-0.05(-1.26%)
Aug 16, 2006
4.100
4.198
4.084
4.168
8,960,557
+0.07(+1.59%)
Aug 15, 2006
4.064
4.133
4.034
4.102
11,018,021
+0.06(+1.52%)
Aug 14, 2006
4.141
4.144
4.007
4.041
7,698,934
-0.03(-0.77%)
Aug 11, 2006
4.145
4.189
4.058
4.072
11,218,882
-0.09(-2.10%)
Aug 10, 2006
4.147
4.164
4.042
4.160
14,843,060
+0.01(+0.16%)
Aug 09, 2006
4.221
4.236
4.091
4.153
12,362,159
-0.05(-1.22%)
Aug 08, 2006
4.246
4.260
4.182
4.205
12,715,022
-0.03(-0.72%)
Aug 07, 2006
4.271
4.297
4.197
4.235
12,235,128
-0.04(-0.84%)
Aug 04, 2006
4.411
4.443
4.172
4.271
17,303,332
-0.07(-1.53%)
Aug 03, 2006
4.361
4.389
4.316
4.337
14,445,681
-0.11(-2.42%)
Aug 02, 2006
4.472
4.575
4.386
4.445
15,408,727
+0.00(+0.04%)
Aug 01, 2006
4.444
4.465
4.317
4.443
10,462,126
-0.00(-0.02%)
Jul 31, 2006
4.488
4.495
4.292
4.444
17,971,058
-0.06(-1.26%)
Jul 28, 2006
4.244
4.508
4.237
4.501
25,148,840
+0.29(+6.77%)
Jul 27, 2006
4.165
4.274
4.086
4.215
23,813,388
+0.14(+3.46%)
Jul 26, 2006
4.013
4.119
3.956
4.074
13,306,747
-0.00(-0.03%)
Jul 25, 2006
3.970
4.098
3.923
4.076
13,280,689
+0.13(+3.22%)
Jul 24, 2006
3.938
3.962
3.823
3.948
18,741,928
+0.01(+0.26%)
Jul 21, 2006
4.043
4.044
3.822
3.938
17,403,218
-0.08(-1.93%)
Jul 20, 2006
4.169
4.180
4.007
4.016
17,208,872
-0.15(-3.59%)
Jul 19, 2006
3.979
4.216
3.977
4.165
14,959,233
+0.19(+4.69%)
Jul 18, 2006
4.039
4.086
3.889
3.979
12,827,939
-0.02(-0.54%)
Jul 17, 2006
4.026
4.055
3.917
4.001
12,425,132
-0.08(-1.99%)
Jul 14, 2006
4.053
4.112
3.981
4.082
13,926,701
+0.05(+1.29%)
Jul 13, 2006
4.156
4.170
3.983
4.030
20,392,242
-0.17(-4.00%)
Jul 12, 2006
4.345
4.383
4.152
4.198
19,026,390
-0.13(-3.03%)
Jul 11, 2006
4.331
4.345
4.251
4.329
13,354,519
-0.01(-0.25%)
Jul 10, 2006
4.282
4.363
4.269
4.340
16,115,539
+0.06(+1.36%)
Jul 07, 2006
4.053
4.338
3.845
4.282
17,929,800
+0.06(+1.54%)
Jul 06, 2006
4.212
4.269
4.160
4.217
15,293,639
+0.01(+0.25%)
Jul 05, 2006
4.188
4.273
4.122
4.206
15,444,556
-0.06(-1.30%)
Jul 03, 2006
4.191
4.262
4.168
4.262
8,587,064
+0.16(+3.83%)
Jun 30, 2006
4.172
4.226
4.064
4.105
23,543,040
+0.01(+0.18%)
Jun 29, 2006
3.914
4.115
3.914
4.097
27,272,534
+0.21(+5.38%)
Jun 28, 2006
3.752
3.923
3.752
3.888
20,641,960
+0.15(+3.94%)
Jun 27, 2006
3.776
3.891
3.712
3.741
24,510,428
-0.04(-1.00%)
Jun 26, 2006
3.581
3.814
3.581
3.779
35,739,084
+0.24(+6.74%)
Jun 23, 2006
3.511
3.613
3.468
3.540
17,550,878
+0.07(+2.02%)
Jun 22, 2006
3.528
3.553
3.437
3.470
10,995,221
-0.06(-1.57%)
Jun 21, 2006
3.431
3.567
3.429
3.525
15,181,808
+0.10(+3.01%)
Jun 20, 2006
3.397
3.477
3.323
3.422
18,954,732
+0.03(+0.96%)
Jun 19, 2006
3.565
3.565
3.327
3.389
23,071,832
-0.18(-4.92%)
Jun 16, 2006
3.574
3.592
3.469
3.565
18,691,984
-0.02(-0.68%)
Jun 15, 2006
3.408
3.601
3.397
3.589
25,664,564
+0.27(+8.25%)
Jun 14, 2006
3.271
3.359
3.237
3.316
18,376,036
+0.05(+1.57%)
Jun 13, 2006
3.270
3.354
3.208
3.265
33,201,724
-0.09(-2.58%)
Jun 12, 2006
3.555
3.578
3.329
3.351
23,863,332
-0.19(-5.37%)
Jun 09, 2006
3.650
3.684
3.518
3.541
25,224,842
-0.09(-2.42%)
Jun 08, 2006
3.591
3.645
3.346
3.629
49,272,748
-0.09(-2.37%)
Jun 07, 2006
3.825
3.888
3.708
3.717
26,882,756
-0.14(-3.62%)
Jun 06, 2006
3.891
3.891
3.791
3.857
21,862,326
-0.05(-1.32%)
Jun 05, 2006
4.087
4.091
3.891
3.908
15,137,293
-0.10(-2.40%)
Jun 02, 2006
4.030
4.041
3.903
4.005
12,639,021
+0.06(+1.47%)
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
.