PCU: Historical Prices for SOUTHERN COPPER CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	34.53	34.90	34.10	34.87	1,679,200	34.87
19-Nov-09	35.08	35.08	34.00	34.96	2,807,000	34.96
18-Nov-09	36.24	36.24	34.85	35.28	2,701,100	35.28
17-Nov-09	35.59	36.05	35.21	36.05	2,882,800	36.05
16-Nov-09	35.15	36.05	35.10	35.81	2,529,900	35.81
13-Nov-09	34.04	34.78	34.00	34.60	2,183,800	34.60
12-Nov-09	34.56	35.06	33.74	33.95	2,162,600	33.95
11-Nov-09	35.32	35.74	34.88	35.02	1,981,800	35.02
10-Nov-09	34.51	35.00	34.20	34.74	1,914,200	34.74
9-Nov-09	34.10	34.89	34.05	34.64	2,165,900	34.64
6-Nov-09	33.44	34.30	33.31	33.55	2,314,300	33.55
5-Nov-09	33.70	34.01	33.16	33.95	1,946,300	33.95
4-Nov-09	33.02	33.93	32.94	33.04	3,481,700	33.04
3-Nov-09	31.60	32.94	31.13	32.71	2,820,300	32.71
3-Nov-09	$ 0.18 Dividend
2-Nov-09	31.94	32.93	31.31	32.18	3,272,500	32.00
30-Oct-09	33.14	33.14	31.21	31.50	4,152,800	31.32
29-Oct-09	32.17	33.59	31.98	33.15	3,894,500	32.96
28-Oct-09	32.99	33.07	31.43	31.48	5,081,700	31.30
27-Oct-09	34.65	34.90	33.25	33.32	4,464,900	33.13
26-Oct-09	35.72	36.39	34.69	34.76	3,258,200	34.57
23-Oct-09	36.24	36.25	35.35	35.48	3,284,500	35.28
22-Oct-09	35.25	35.98	34.82	35.80	2,806,200	35.60
21-Oct-09	34.85	36.19	34.58	35.26	4,110,400	35.06
20-Oct-09	35.26	35.40	34.11	35.03	3,071,100	34.83
19-Oct-09	34.60	35.40	34.21	35.24	2,522,100	35.04
16-Oct-09	34.55	34.62	33.94	34.21	2,581,900	34.02
15-Oct-09	34.36	35.03	34.18	34.80	3,171,600	34.61
14-Oct-09	33.95	35.00	33.90	34.62	4,311,700	34.43
13-Oct-09	32.89	33.62	32.64	33.41	3,045,600	33.22
12-Oct-09	33.60	34.24	33.24	33.58	2,048,000	33.39
9-Oct-09	32.88	33.49	32.67	33.24	2,939,400	33.05
8-Oct-09	32.52	33.37	32.05	33.26	4,610,100	33.07
7-Oct-09	31.14	31.85	31.07	31.85	3,394,500	31.67
6-Oct-09	30.51	31.49	30.51	31.12	3,686,000	30.95
5-Oct-09	29.18	30.41	29.18	30.18	3,130,900	30.01
2-Oct-09	28.87	29.93	28.37	29.11	4,349,400	28.95
1-Oct-09	30.65	30.72	29.52	29.54	4,440,300	29.37
30-Sep-09	31.06	31.32	30.20	30.69	4,192,100	30.52
29-Sep-09	30.74	31.15	30.43	30.60	2,763,900	30.43
28-Sep-09	29.94	31.00	29.94	30.71	2,702,100	30.54
25-Sep-09	29.77	30.45	29.77	29.94	3,358,000	29.77
24-Sep-09	31.37	31.43	29.95	30.21	5,805,600	30.04
23-Sep-09	31.32	31.83	30.73	31.30	5,480,200	31.12
22-Sep-09	30.58	31.50	30.26	31.44	5,991,400	31.26
21-Sep-09	29.31	30.20	29.05	30.05	5,130,100	29.88
18-Sep-09	29.61	30.04	29.23	29.80	4,864,500	29.63
17-Sep-09	29.77	30.12	29.32	29.71	4,186,100	29.54
16-Sep-09	29.19	30.02	28.99	29.98	3,968,700	29.81
15-Sep-09	28.38	28.89	28.12	28.85	3,888,100	28.69
14-Sep-09	28.31	28.39	27.87	28.24	4,436,000	28.08
11-Sep-09	29.29	29.46	28.53	28.80	3,645,100	28.64
10-Sep-09	28.79	29.06	28.05	29.04	3,478,000	28.88
9-Sep-09	28.71	28.89	28.16	28.71	4,242,500	28.55
8-Sep-09	28.97	29.25	28.18	28.58	4,440,200	28.42
4-Sep-09	28.26	28.32	27.56	28.25	2,126,100	28.09
3-Sep-09	27.79	28.13	27.64	28.10	2,992,300	27.94
2-Sep-09	27.13	27.70	26.87	27.52	3,290,100	27.37
1-Sep-09	28.23	28.97	27.14	27.29	5,521,500	27.14
31-Aug-09	28.82	28.98	28.10	28.26	3,896,200	28.10
28-Aug-09	29.25	29.55	28.93	29.46	3,413,400	29.30
27-Aug-09	28.08	28.96	27.66	28.72	4,154,800	28.56
26-Aug-09	28.63	28.88	28.00	28.11	5,025,100	27.95
25-Aug-09	28.80	29.50	28.65	28.82	4,910,900	28.66
24-Aug-09	29.01	29.79	29.01	29.13	3,402,900	28.97
21-Aug-09	27.83	28.92	27.65	28.82	3,545,100	28.66
20-Aug-09	27.46	27.83	27.28	27.57	2,533,200	27.42
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions