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
)
112.98
-2.09 (-1.82%)
Official Closing Price
Updated: 4:10 PM EDT, May 8, 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 (%)
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%)
Sep 01, 2005
2.273
2.311
2.273
2.297
6,634,916
+0.04(+1.82%)
Aug 31, 2005
2.215
2.261
2.213
2.256
6,184,336
+0.03(+1.39%)
Aug 30, 2005
2.259
2.268
2.204
2.225
6,875,949
-0.04(-1.91%)
Aug 29, 2005
2.227
2.279
2.199
2.268
5,077,974
+0.05(+2.31%)
Aug 26, 2005
2.238
2.268
2.198
2.217
5,803,244
-0.01(-0.54%)
Aug 25, 2005
2.178
2.240
2.178
2.229
4,203,959
+0.04(+2.02%)
Aug 24, 2005
2.224
2.249
2.171
2.185
11,151,566
-0.09(-3.81%)
Aug 23, 2005
2.306
2.334
2.226
2.271
9,569,653
-0.05(-2.16%)
Aug 22, 2005
2.309
2.379
2.303
2.321
7,657,677
+0.02(+1.06%)
Aug 19, 2005
2.300
2.339
2.297
2.297
3,192,055
+0.01(+0.32%)
Aug 18, 2005
2.305
2.319
2.287
2.290
8,532,778
-0.04(-1.60%)
Aug 17, 2005
2.365
2.402
2.312
2.327
9,898,630
-0.08(-3.25%)
Aug 16, 2005
2.482
2.508
2.402
2.405
7,434,015
-0.09(-3.72%)
Aug 15, 2005
2.464
2.511
2.455
2.498
5,934,618
+0.06(+2.32%)
Aug 12, 2005
2.512
2.528
2.430
2.442
9,676,055
-0.06(-2.25%)
Aug 11, 2005
2.487
2.523
2.464
2.498
9,680,398
+0.08(+3.16%)
Aug 10, 2005
2.346
2.459
2.315
2.421
14,482,596
+0.10(+4.45%)
Aug 09, 2005
2.354
2.371
2.292
2.318
5,969,361
-0.05(-1.99%)
Aug 08, 2005
2.344
2.394
2.333
2.365
6,786,918
+0.04(+1.88%)
Aug 05, 2005
2.353
2.378
2.312
2.321
7,559,961
-0.02(-1.04%)
Aug 04, 2005
2.452
2.452
2.284
2.346
10,160,292
-0.00(-0.12%)
Aug 03, 2005
2.423
2.437
2.335
2.349
12,946,284
-0.13(-5.31%)
Aug 02, 2005
2.419
2.495
2.409
2.480
11,253,625
+0.06(+2.55%)
Aug 01, 2005
2.372
2.439
2.368
2.419
7,954,082
+0.06(+2.58%)
Jul 29, 2005
2.395
2.406
2.350
2.358
5,819,530
-0.03(-1.16%)
Jul 28, 2005
2.358
2.388
2.298
2.385
9,085,416
+0.03(+1.47%)
Jul 27, 2005
2.322
2.357
2.280
2.351
7,477,445
+0.04(+1.73%)
Jul 26, 2005
2.291
2.338
2.275
2.311
6,645,773
+0.01(+0.46%)
Jul 25, 2005
2.349
2.371
2.286
2.300
8,951,871
-0.02(-1.07%)
Jul 22, 2005
2.275
2.337
2.275
2.325
8,716,267
+0.05(+2.23%)
Jul 21, 2005
2.280
2.312
2.231
2.275
8,102,827
-0.00(-0.08%)
Jul 20, 2005
2.231
2.276
2.211
2.276
13,897,386
+0.08(+3.41%)
Jul 19, 2005
2.155
2.222
2.151
2.201
19,006,846
+0.00(+0.13%)
Jul 18, 2005
2.176
2.208
2.158
2.199
5,608,898
+0.03(+1.27%)
Jul 15, 2005
2.178
2.181
2.139
2.171
5,134,432
+0.01(+0.25%)
Jul 14, 2005
2.164
2.183
2.137
2.165
12,082,040
+0.02(+0.92%)
Jul 13, 2005
2.152
2.168
2.130
2.146
4,750,083
-0.01(-0.28%)
Jul 12, 2005
2.153
2.155
2.128
2.152
8,673,923
+0.01(+0.41%)
Jul 11, 2005
2.111
2.159
2.105
2.143
10,268,865
+0.03(+1.39%)
Jul 08, 2005
2.071
2.113
2.070
2.113
10,950,706
+0.05(+2.30%)
Jul 07, 2005
2.015
2.066
2.005
2.066
7,715,220
+0.03(+1.49%)
Jul 06, 2005
2.003
2.054
1.997
2.035
10,145,092
+0.04(+1.96%)
Jul 05, 2005
1.976
2.002
1.975
1.996
6,436,227
+0.02(+1.10%)
Jul 01, 2005
1.977
1.992
1.938
1.975
7,082,238
+0.00(+0.09%)
Jun 30, 2005
2.015
2.021
1.964
1.973
7,956,253
-0.03(-1.61%)
Jun 29, 2005
1.981
2.011
1.981
2.005
8,422,033
+0.02(+0.83%)
Jun 28, 2005
1.959
2.000
1.953
1.989
8,765,125
+0.05(+2.32%)
Jun 27, 2005
1.976
1.977
1.934
1.943
7,622,933
-0.00(-0.24%)
Jun 24, 2005
1.924
1.971
1.924
1.948
13,845,271
+0.03(+1.61%)
Jun 23, 2005
1.985
2.002
1.904
1.917
24,298,710
-0.09(-4.36%)
Jun 22, 2005
2.026
2.036
1.997
2.005
12,091,811
-0.03(-1.54%)
Jun 21, 2005
2.072
2.073
2.026
2.036
8,280,887
-0.04(-1.86%)
Jun 20, 2005
2.117
2.118
2.051
2.075
11,697,690
-0.04(-2.07%)
Jun 17, 2005
2.141
2.147
2.102
2.118
19,498,684
+0.01(+0.26%)
Jun 16, 2005
2.077
2.131
2.073
2.113
26,596,122
+0.05(+2.18%)
Jun 15, 2005
2.022
2.072
2.010
2.068
23,284,636
+0.07(+3.60%)
Jun 14, 2005
2.026
2.031
1.984
1.996
9,525,138
-0.03(-1.50%)
Jun 13, 2005
2.011
2.036
1.983
2.026
17,012,354
+0.02(+0.96%)
Jun 10, 2005
1.966
2.037
1.957
2.007
77,366,096
+0.01(+0.41%)
Jun 09, 2005
2.049
2.049
1.963
1.999
17,616,022
-0.07(-3.60%)
Jun 08, 2005
2.157
2.169
2.062
2.073
8,884,555
-0.08(-3.89%)
Jun 07, 2005
2.197
2.197
2.153
2.157
8,187,514
-0.04(-1.70%)
Jun 06, 2005
2.291
2.320
2.154
2.194
6,403,655
-0.07(-3.25%)
Jun 03, 2005
2.195
2.274
2.195
2.268
5,210,434
+0.08(+3.51%)
Jun 02, 2005
2.164
2.204
2.144
2.191
5,282,092
+0.04(+2.06%)
Jun 01, 2005
2.142
2.165
2.124
2.147
4,009,613
+0.01(+0.34%)
May 31, 2005
2.118
2.162
2.095
2.140
4,680,596
+0.01(+0.48%)
May 27, 2005
2.141
2.141
2.105
2.129
3,094,339
+0.03(+1.56%)
May 26, 2005
2.114
2.114
2.066
2.097
3,472,175
+0.01(+0.37%)
May 25, 2005
2.041
2.095
2.010
2.089
3,863,039
+0.05(+2.49%)
May 24, 2005
2.052
2.103
2.031
2.038
5,106,203
-0.05(-2.62%)
May 23, 2005
2.134
2.145
2.084
2.093
5,380,894
-0.04(-1.94%)
May 20, 2005
2.095
2.135
2.070
2.135
3,734,922
+0.05(+2.23%)
May 19, 2005
2.157
2.159
2.077
2.088
4,361,390
-0.06(-2.68%)
May 18, 2005
2.150
2.198
2.132
2.146
4,523,165
+0.01(+0.65%)
May 17, 2005
2.052
2.151
2.047
2.132
3,986,812
+0.08(+3.91%)
May 16, 2005
2.016
2.060
1.979
2.052
5,357,008
+0.00(+0.02%)
May 13, 2005
2.194
2.199
2.003
2.051
6,859,663
-0.11(-4.93%)
May 12, 2005
2.250
2.250
2.101
2.158
9,175,532
-0.12(-5.45%)
May 11, 2005
2.360
2.360
2.240
2.282
4,669,739
-0.08(-3.34%)
May 10, 2005
2.419
2.426
2.357
2.361
2,410,327
-0.06(-2.34%)
May 09, 2005
2.440
2.441
2.395
2.417
1,572,141
-0.01(-0.40%)
May 06, 2005
2.454
2.471
2.407
2.427
2,332,155
-0.02(-0.81%)
May 05, 2005
2.393
2.459
2.393
2.447
2,347,355
+0.06(+2.57%)
May 04, 2005
2.355
2.396
2.326
2.385
3,787,037
+0.03(+1.21%)
May 03, 2005
2.383
2.395
2.349
2.357
2,516,729
+0.00(+0.06%)
May 02, 2005
2.358
2.415
2.303
2.356
4,460,192
+0.00(+0.02%)
Apr 29, 2005
2.369
2.418
2.291
2.355
4,709,911
-0.01(-0.23%)
Apr 28, 2005
2.441
2.443
2.331
2.361
3,578,576
-0.08(-3.21%)
Apr 27, 2005
2.601
2.601
2.399
2.439
8,926,899
-0.26(-9.62%)
Apr 26, 2005
2.735
2.735
2.660
2.699
17,143,728
+0.05(+1.90%)
Apr 25, 2005
2.608
2.664
2.602
2.648
3,471,089
+0.06(+2.29%)
Apr 22, 2005
2.716
2.717
2.567
2.589
5,410,209
-0.07(-2.60%)
Apr 21, 2005
2.625
2.670
2.581
2.658
3,990,069
+0.05(+1.96%)
Apr 20, 2005
2.786
2.786
2.604
2.607
3,414,631
-0.12(-4.38%)
Apr 19, 2005
2.623
2.747
2.604
2.726
5,883,588
+0.19(+7.62%)
Apr 18, 2005
2.426
2.556
2.395
2.533
4,414,591
+0.11(+4.42%)
Apr 15, 2005
2.376
2.441
2.312
2.426
7,214,697
-0.01(-0.60%)
Apr 14, 2005
2.525
2.556
2.410
2.441
5,853,188
-0.10(-3.79%)
Apr 13, 2005
2.547
2.577
2.523
2.537
3,890,182
+0.00(+0.05%)
Apr 12, 2005
2.579
2.585
2.476
2.536
2,571,016
-0.03(-1.33%)
Apr 11, 2005
2.567
2.579
2.538
2.570
1,972,777
+0.04(+1.40%)
Apr 08, 2005
2.591
2.610
2.514
2.534
3,119,311
-0.06(-2.48%)
Apr 07, 2005
2.520
2.624
2.520
2.599
3,209,427
+0.08(+3.03%)
Apr 06, 2005
2.549
2.579
2.490
2.522
2,359,298
-0.02(-0.71%)
Apr 05, 2005
2.579
2.597
2.510
2.540
1,837,060
+0.03(+1.01%)
Apr 04, 2005
2.574
2.576
2.455
2.515
2,252,896
-0.06(-2.29%)
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
.