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
)
125.35
+5.19 (+4.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2006
3.834
3.960
3.767
3.947
18,925,416
+0.03(+0.65%)
May 31, 2006
3.995
4.020
3.857
3.921
14,696,486
+0.00(+0.01%)
May 30, 2006
4.071
4.099
3.897
3.921
16,069,938
-0.16(-3.89%)
May 26, 2006
4.053
4.127
3.988
4.080
13,380,577
+0.06(+1.57%)
May 25, 2006
3.914
4.037
3.874
4.017
15,775,704
+0.18(+4.71%)
May 24, 2006
3.860
3.960
3.712
3.836
25,203,126
-0.06(-1.54%)
May 23, 2006
3.926
4.066
3.891
3.896
36,477,380
+0.12(+3.30%)
May 22, 2006
3.707
3.808
3.615
3.772
33,659,904
-0.06(-1.44%)
May 19, 2006
3.960
3.960
3.691
3.827
50,608,200
-0.19(-4.68%)
May 18, 2006
4.202
4.241
3.976
4.015
27,168,304
-0.16(-3.91%)
May 17, 2006
4.368
4.439
4.128
4.178
33,558,928
-0.24(-5.34%)
May 16, 2006
4.432
4.502
4.264
4.414
18,877,644
+0.03(+0.58%)
May 15, 2006
4.435
4.503
4.269
4.389
25,105,410
-0.22(-4.80%)
May 12, 2006
4.697
4.743
4.447
4.610
28,835,990
-0.25(-5.21%)
May 11, 2006
5.010
5.062
4.827
4.863
20,488,872
-0.01(-0.24%)
May 10, 2006
4.794
4.896
4.775
4.875
13,428,349
+0.10(+2.15%)
May 09, 2006
4.733
4.830
4.721
4.772
14,928,832
+0.06(+1.30%)
May 08, 2006
4.614
4.725
4.555
4.711
16,858,180
+0.10(+2.19%)
May 05, 2006
4.582
4.613
4.513
4.610
12,992,970
+0.05(+1.06%)
May 04, 2006
4.479
4.621
4.460
4.561
26,389,832
+0.17(+3.76%)
May 03, 2006
4.513
4.536
4.353
4.396
24,047,906
-0.14(-3.16%)
May 02, 2006
4.628
4.651
4.502
4.540
16,803,894
-0.07(-1.42%)
May 01, 2006
4.651
4.697
4.582
4.605
12,555,420
+0.04(+0.96%)
Apr 28, 2006
4.383
4.581
4.383
4.561
26,145,542
+0.25(+5.74%)
Apr 27, 2006
4.370
4.426
4.260
4.314
23,696,128
-0.15(-3.29%)
Apr 26, 2006
4.605
4.690
4.421
4.461
26,292,116
-0.09(-1.96%)
Apr 25, 2006
4.628
4.698
4.514
4.550
17,440,134
+0.00(+0.02%)
Apr 24, 2006
4.518
4.562
4.462
4.549
11,515,287
+0.01(+0.13%)
Apr 21, 2006
4.426
4.612
4.414
4.543
20,780,934
+0.15(+3.32%)
Apr 20, 2006
4.555
4.559
4.363
4.397
23,835,102
-0.19(-4.20%)
Apr 19, 2006
4.584
4.605
4.515
4.590
14,420,709
-0.02(-0.33%)
Apr 18, 2006
4.398
4.628
4.389
4.605
29,022,736
+0.25(+5.82%)
Apr 17, 2006
4.304
4.415
4.304
4.352
15,244,781
+0.10(+2.42%)
Apr 13, 2006
4.195
4.257
4.089
4.249
14,098,247
+0.05(+1.28%)
Apr 12, 2006
4.145
4.199
4.115
4.195
14,571,626
+0.09(+2.31%)
Apr 11, 2006
4.302
4.305
4.043
4.100
22,897,028
-0.11(-2.60%)
Apr 10, 2006
4.235
4.292
4.179
4.210
14,822,431
+0.05(+1.27%)
Apr 07, 2006
4.210
4.225
4.080
4.157
19,330,396
-0.10(-2.27%)
Apr 06, 2006
4.255
4.317
4.219
4.254
19,608,342
+0.06(+1.51%)
Apr 05, 2006
4.021
4.191
4.021
4.191
27,527,682
+0.18(+4.61%)
Apr 04, 2006
3.964
4.007
3.903
4.006
14,336,022
+0.06(+1.62%)
Apr 03, 2006
3.948
3.983
3.914
3.942
17,788,654
+0.05(+1.33%)
Mar 31, 2006
3.852
3.918
3.804
3.890
12,716,108
-0.00(-0.02%)
Mar 30, 2006
3.891
3.995
3.872
3.891
19,551,884
+0.07(+1.87%)
Mar 29, 2006
3.760
3.845
3.744
3.820
12,394,731
+0.10(+2.60%)
Mar 28, 2006
3.774
3.784
3.700
3.723
13,344,748
-0.01(-0.19%)
Mar 27, 2006
3.663
3.752
3.645
3.730
15,117,750
+0.08(+2.14%)
Mar 24, 2006
3.638
3.695
3.616
3.652
21,557,234
-0.02(-0.50%)
Mar 23, 2006
3.737
3.782
3.632
3.670
26,955,500
-0.09(-2.33%)
Mar 22, 2006
3.714
3.785
3.714
3.758
12,102,669
+0.04(+1.20%)
Mar 21, 2006
3.841
3.843
3.690
3.713
14,245,906
-0.10(-2.60%)
Mar 20, 2006
3.868
3.919
3.806
3.812
10,045,204
-0.05(-1.32%)
Mar 17, 2006
3.793
3.868
3.786
3.863
11,750,891
+0.11(+2.92%)
Mar 16, 2006
3.785
3.808
3.714
3.754
9,139,703
+0.00(+0.01%)
Mar 15, 2006
3.775
3.817
3.730
3.753
9,233,076
-0.00(-0.02%)
Mar 14, 2006
3.687
3.774
3.661
3.754
10,320,980
+0.08(+2.21%)
Mar 13, 2006
3.698
3.742
3.643
3.673
8,977,928
-0.00(-0.11%)
Mar 10, 2006
3.554
3.698
3.523
3.677
16,395,658
+0.09(+2.49%)
Mar 09, 2006
3.673
3.719
3.555
3.588
12,804,052
-0.01(-0.32%)
Mar 08, 2006
3.615
3.617
3.472
3.599
25,701,478
-0.06(-1.54%)
Mar 07, 2006
3.765
3.775
3.593
3.656
24,430,084
-0.11(-2.91%)
Mar 06, 2006
3.960
4.007
3.715
3.765
18,214,262
-0.17(-4.34%)
Mar 03, 2006
3.910
3.965
3.864
3.936
14,291,507
+0.07(+1.85%)
Mar 02, 2006
3.751
3.896
3.721
3.865
18,423,808
+0.15(+3.93%)
Mar 01, 2006
3.689
3.739
3.627
3.719
19,323,880
+0.05(+1.38%)
Feb 28, 2006
3.614
3.675
3.528
3.668
25,102,154
+0.05(+1.49%)
Feb 27, 2006
3.729
3.729
3.604
3.614
11,086,422
-0.14(-3.65%)
Feb 24, 2006
3.739
3.787
3.719
3.751
6,457,941
+0.04(+1.19%)
Feb 23, 2006
3.764
3.799
3.698
3.707
8,778,153
-0.06(-1.70%)
Feb 22, 2006
3.782
3.811
3.734
3.771
9,356,849
+0.00(+0.00%)
Feb 21, 2006
3.776
3.832
3.737
3.771
10,913,791
+0.06(+1.74%)
Feb 17, 2006
3.627
3.728
3.624
3.706
15,734,447
+0.10(+2.76%)
Feb 16, 2006
3.537
3.656
3.524
3.607
18,367,350
-0.00(-0.06%)
Feb 15, 2006
3.698
3.706
3.533
3.609
16,900,524
-0.10(-2.66%)
Feb 14, 2006
3.608
3.730
3.592
3.708
14,466,310
+0.14(+3.95%)
Feb 13, 2006
3.826
3.684
3.528
3.567
20,967,680
-0.26(-6.78%)
Feb 10, 2006
3.882
3.933
3.755
3.826
25,213,984
-0.16(-3.95%)
Feb 09, 2006
4.053
4.122
3.955
3.983
14,111,275
+0.02(+0.51%)
Feb 08, 2006
3.997
4.039
3.765
3.963
27,311,620
-0.03(-0.85%)
Feb 07, 2006
4.170
4.170
3.934
3.997
22,920,916
-0.20(-4.77%)
Feb 06, 2006
4.093
4.218
4.078
4.198
11,833,407
+0.13(+3.32%)
Feb 03, 2006
4.076
4.137
4.041
4.063
12,479,418
-0.02(-0.46%)
Feb 02, 2006
4.053
4.106
3.997
4.082
20,469,330
+0.08(+2.10%)
Feb 01, 2006
4.012
4.099
3.931
3.998
14,664,999
-0.01(-0.33%)
Jan 31, 2006
3.760
4.030
3.721
4.011
18,265,290
+0.23(+6.18%)
Jan 30, 2006
3.673
3.827
3.670
3.778
14,129,733
+0.07(+1.88%)
Jan 27, 2006
3.544
3.729
3.542
3.708
17,525,906
+0.21(+6.02%)
Jan 26, 2006
3.435
3.500
3.419
3.498
8,569,693
+0.08(+2.32%)
Jan 25, 2006
3.403
3.435
3.369
3.418
11,792,149
+0.07(+2.08%)
Jan 24, 2006
3.288
3.378
3.281
3.349
8,809,640
+0.07(+2.13%)
Jan 23, 2006
3.236
3.283
3.212
3.279
7,707,620
+0.05(+1.69%)
Jan 20, 2006
3.272
3.296
3.201
3.225
8,713,009
-0.04(-1.24%)
Jan 19, 2006
3.297
3.301
3.250
3.265
9,817,200
+0.02(+0.55%)
Jan 18, 2006
3.306
3.306
3.210
3.247
8,853,069
-0.07(-2.11%)
Jan 17, 2006
3.282
3.348
3.282
3.317
11,495,744
+0.05(+1.44%)
Jan 13, 2006
3.213
3.299
3.213
3.270
9,097,359
+0.05(+1.44%)
Jan 12, 2006
3.251
3.258
3.203
3.224
9,773,771
-0.03(-0.85%)
Jan 11, 2006
3.309
3.354
3.235
3.251
11,170,024
-0.04(-1.08%)
Jan 10, 2006
3.062
3.316
3.051
3.287
27,194,362
+0.10(+2.99%)
Jan 09, 2006
3.246
3.254
3.184
3.191
11,970,209
-0.03(-0.93%)
Jan 06, 2006
3.221
3.259
3.189
3.221
13,700,868
+0.03(+0.89%)
Jan 05, 2006
3.364
3.364
3.187
3.193
27,851,230
-0.24(-7.05%)
Jan 04, 2006
3.224
3.451
3.222
3.435
18,718,042
+0.24(+7.54%)
Jan 03, 2006
3.085
3.217
3.072
3.194
7,019,265
+0.11(+3.55%)
Dec 30, 2005
3.097
3.097
3.042
3.085
4,606,766
-0.02(-0.59%)
Dec 29, 2005
3.108
3.118
3.042
3.103
6,839,034
-0.03(-0.90%)
Dec 28, 2005
3.141
3.155
3.122
3.131
3,249,599
+0.01(+0.24%)
Dec 27, 2005
3.143
3.168
3.085
3.124
6,125,707
-0.01(-0.32%)
Dec 23, 2005
3.098
3.179
3.098
3.134
6,373,254
-0.01(-0.19%)
Dec 22, 2005
3.060
3.140
3.006
3.140
9,613,082
+0.01(+0.34%)
Dec 21, 2005
3.067
3.164
3.053
3.129
8,757,525
+0.06(+2.10%)
Dec 20, 2005
3.108
3.130
3.003
3.065
13,748,640
-0.04(-1.14%)
Dec 19, 2005
3.147
3.258
3.095
3.100
11,104,880
-0.07(-2.25%)
Dec 16, 2005
3.167
3.231
3.155
3.172
8,123,456
-0.00(-0.07%)
Dec 15, 2005
3.138
3.233
3.138
3.174
8,211,400
+0.05(+1.52%)
Dec 14, 2005
3.228
3.267
3.095
3.126
14,820,259
-0.12(-3.84%)
Dec 13, 2005
3.164
3.274
3.159
3.251
6,956,293
+0.09(+2.72%)
Dec 12, 2005
3.201
3.222
3.142
3.165
6,191,937
-0.02(-0.75%)
Dec 09, 2005
3.224
3.244
3.164
3.189
7,548,017
-0.03(-0.87%)
Dec 08, 2005
3.143
3.234
3.098
3.217
10,122,291
+0.06(+2.06%)
Dec 07, 2005
3.265
3.268
3.140
3.152
11,763,920
-0.04(-1.23%)
Dec 06, 2005
3.192
3.221
3.157
3.191
14,629,170
-0.00(-0.03%)
Dec 05, 2005
3.177
3.235
3.138
3.192
16,271,885
+0.10(+3.29%)
Dec 02, 2005
3.122
3.132
3.050
3.091
12,225,357
-0.00(-0.13%)
Dec 01, 2005
2.964
3.115
2.964
3.095
12,447,932
+0.17(+5.64%)
Nov 30, 2005
2.898
2.945
2.852
2.929
6,545,886
+0.05(+1.56%)
Nov 29, 2005
2.846
2.898
2.824
2.884
7,046,409
+0.08(+2.84%)
Nov 28, 2005
2.896
2.898
2.790
2.805
7,213,612
-0.07(-2.40%)
Nov 25, 2005
2.786
2.877
2.778
2.874
3,165,998
+0.08(+2.95%)
Nov 23, 2005
2.779
2.842
2.772
2.791
5,709,871
-0.02(-0.72%)
Nov 22, 2005
2.786
2.822
2.763
2.811
7,042,066
-0.01(-0.33%)
Nov 21, 2005
2.844
2.844
2.775
2.821
7,777,107
-0.02(-0.83%)
Nov 18, 2005
2.850
2.892
2.763
2.844
9,962,688
-0.00(-0.10%)
Nov 17, 2005
2.763
2.855
2.749
2.847
10,770,474
+0.09(+3.24%)
Nov 16, 2005
2.689
2.761
2.647
2.758
8,013,797
+0.06(+2.41%)
Nov 15, 2005
2.702
2.744
2.657
2.693
10,747,674
+0.00(+0.05%)
Nov 14, 2005
2.717
2.753
2.679
2.691
8,120,199
-0.00(-0.09%)
Nov 11, 2005
2.623
2.694
2.615
2.694
10,583,728
+0.10(+3.87%)
Nov 10, 2005
2.553
2.605
2.539
2.593
7,657,677
+0.06(+2.29%)
Nov 09, 2005
2.504
2.565
2.487
2.535
6,299,424
+0.04(+1.46%)
Nov 08, 2005
2.524
2.551
2.478
2.499
9,066,959
-0.04(-1.74%)
Nov 07, 2005
2.543
2.543
2.543
2.543
0
+0.00(+0.00%)
Nov 04, 2005
2.543
2.543
2.543
2.543
0
+0.00(+0.00%)
Nov 03, 2005
2.543
2.543
2.543
2.543
0
+0.00(+0.00%)
Nov 02, 2005
2.543
2.543
2.543
2.543
0
+0.00(+0.00%)
Nov 01, 2005
2.543
2.543
2.543
2.543
0
+0.00(+0.00%)
Oct 31, 2005
2.543
2.543
2.543
2.543
0
+0.00(+0.00%)
Oct 28, 2005
2.579
2.593
2.510
2.543
9,196,161
-0.04(-1.39%)
Oct 27, 2005
2.579
2.583
2.518
2.579
12,894,168
+0.01(+0.32%)
Oct 26, 2005
2.567
2.608
2.553
2.571
12,901,768
+0.09(+3.56%)
Oct 25, 2005
2.482
2.531
2.462
2.482
6,171,308
+0.01(+0.35%)
Oct 24, 2005
2.376
2.475
2.367
2.473
7,870,480
+0.12(+4.92%)
Oct 21, 2005
2.327
2.374
2.284
2.357
8,686,952
+0.05(+1.97%)
Oct 20, 2005
2.406
2.450
2.303
2.312
8,642,437
-0.08(-3.20%)
Oct 19, 2005
2.353
2.392
2.283
2.388
8,907,356
+0.01(+0.45%)
Oct 18, 2005
2.459
2.461
2.344
2.378
6,804,290
-0.07(-2.79%)
Oct 17, 2005
2.400
2.468
2.400
2.446
7,759,735
+0.06(+2.65%)
Oct 14, 2005
2.394
2.418
2.320
2.383
7,344,985
-0.00(-0.12%)
Oct 13, 2005
2.426
2.426
2.303
2.385
12,047,296
-0.05(-1.95%)
Oct 12, 2005
2.565
2.565
2.424
2.433
14,330,593
-0.14(-5.37%)
Oct 11, 2005
2.510
2.579
2.510
2.571
7,957,339
+0.07(+2.87%)
Oct 10, 2005
2.696
2.610
2.480
2.499
6,355,882
-0.04(-1.42%)
Oct 07, 2005
2.496
2.551
2.455
2.535
8,532,778
+0.08(+3.46%)
Oct 06, 2005
2.511
2.567
2.420
2.450
12,218,842
-0.13(-5.02%)
Oct 05, 2005
2.669
2.676
2.540
2.580
15,963,536
-0.13(-4.92%)
Oct 04, 2005
2.666
2.814
2.651
2.713
29,593,832
+0.15(+5.70%)
Oct 03, 2005
2.582
2.582
2.518
2.567
6,177,822
-0.01(-0.39%)
Sep 30, 2005
2.567
2.611
2.549
2.577
6,542,628
+0.00(+0.14%)
Sep 29, 2005
2.506
2.586
2.475
2.573
10,173,321
+0.05(+1.92%)
Sep 28, 2005
2.489
2.526
2.460
2.525
12,971,255
+0.09(+3.55%)
Sep 27, 2005
2.452
2.464
2.411
2.438
7,578,418
-0.01(-0.26%)
Sep 26, 2005
2.381
2.456
2.365
2.445
12,669,422
+0.10(+4.26%)
Sep 23, 2005
2.345
2.356
2.293
2.345
8,350,374
+0.04(+1.82%)
Sep 22, 2005
2.345
2.356
2.280
2.303
3,721,893
-0.03(-1.24%)
Sep 21, 2005
2.280
2.358
2.280
2.332
5,022,602
+0.06(+2.51%)
Sep 20, 2005
2.383
2.383
2.269
2.275
9,158,160
-0.05(-2.20%)
Sep 19, 2005
2.263
2.372
2.252
2.326
10,234,122
+0.08(+3.70%)
Sep 16, 2005
2.231
2.246
2.210
2.243
7,527,389
+0.03(+1.33%)
Sep 15, 2005
2.233
2.247
2.206
2.214
2,996,623
-0.01(-0.43%)
Sep 14, 2005
2.187
2.228
2.174
2.223
6,904,178
+0.02(+0.90%)
Sep 13, 2005
2.257
2.257
2.197
2.204
5,819,530
-0.06(-2.55%)
Sep 12, 2005
2.252
2.286
2.239
2.261
6,890,063
+0.01(+0.41%)
Sep 09, 2005
2.248
2.267
2.227
2.252
5,740,272
+0.00(+0.20%)
Sep 08, 2005
2.243
2.275
2.224
2.247
4,160,530
-0.01(-0.22%)
Sep 07, 2005
2.296
2.298
2.242
2.252
6,264,681
-0.03(-1.41%)
Sep 06, 2005
2.298
2.313
2.257
2.285
5,533,982
-0.03(-1.18%)
Sep 02, 2005
2.319
2.341
2.294
2.312
4,788,083
+0.02(+0.66%)
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
.