SCANA $51.87

down -0.50


23/5/2013 04:23 PM  |  NYSE : SCG  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

SCG historical data

Date Open High Low Close Volume
5/23/2013 52.05 52.08 51.09 51.87 6946
5/22/2013 53.45 54.05 52.17 52.37 6604
5/21/2013 53.36 53.59 52.89 53.49 6803
5/20/2013 53.42 53.55 53.28 53.36 4182
5/17/2013 52.96 53.55 52.88 53.48 7757
5/16/2013 53.23 53.43 52.82 52.92 2990
5/15/2013 53.00 53.56 52.75 53.31 6242
5/14/2013 52.40 53.11 52.30 53.00 6996
5/13/2013 52.34 52.62 52.02 52.61 5801
5/10/2013 52.20 52.55 52.01 52.55 4095
5/9/2013 53.17 53.24 52.04 52.16 5763
5/8/2013 53.53 53.93 52.94 53.18 4904
5/7/2013 53.45 53.81 53.30 53.70 5392
5/6/2013 53.82 53.96 53.30 53.53 6966
5/3/2013 53.97 54.41 53.59 53.91 7548
5/2/2013 53.91 54.06 53.51 53.68 4025
5/1/2013 54.23 54.38 53.82 53.85 7067
4/30/2013 54.05 54.27 53.72 54.20 9710
4/29/2013 53.40 54.21 53.27 54.07 7820
4/26/2013 52.92 53.71 52.92 53.20 5666
4/25/2013 53.08 53.67 52.79 53.29 6556
4/24/2013 52.63 52.99 52.25 52.75 11259
4/23/2013 52.77 52.77 52.10 52.52 5035
4/22/2013 52.80 53.00 52.41 52.65 4886
4/19/2013 52.04 52.82 51.89 52.81 4905
4/18/2013 51.76 52.00 51.60 51.90 5659
4/17/2013 51.92 51.95 51.30 51.69 3969
4/16/2013 51.61 52.11 51.14 52.08 3706
4/15/2013 52.45 52.50 51.41 51.41 5555
4/12/2013 52.07 52.60 52.02 52.60 7946
4/11/2013 52.09 52.25 51.97 52.19 4828
4/10/2013 51.44 52.17 51.44 52.10 7803
4/9/2013 52.17 52.21 51.31 51.35 7580
4/8/2013 51.98 52.14 51.72 52.09 7029
4/5/2013 51.55 52.23 51.40 52.02 18671
4/4/2013 51.47 51.87 51.34 51.82 5662
4/3/2013 51.14 51.53 51.05 51.31 5505
4/2/2013 51.18 51.61 51.11 51.27 7116
4/1/2013 51.25 51.32 50.98 51.09 6093
3/28/2013 50.25 51.23 50.25 51.16 6542
3/27/2013 49.78 50.27 49.77 50.25 3957
3/26/2013 49.55 50.10 49.49 50.05 5026
3/25/2013 49.81 50.09 49.28 49.41 4305
3/22/2013 49.47 49.76 49.40 49.67 3149
3/21/2013 49.37 49.65 49.22 49.46 3967
3/20/2013 49.47 49.75 49.39 49.51 5158
3/19/2013 49.38 49.54 48.98 49.23 5135
3/18/2013 49.22 49.48 49.17 49.27 3334
3/15/2013 49.28 49.68 49.16 49.60 7294
3/14/2013 49.43 49.53 49.26 49.47 4507
3/13/2013 49.13 49.43 48.96 49.42 3501
3/12/2013 49.46 49.47 49.00 49.20 4188
3/11/2013 49.01 49.47 48.98 49.47 5574
3/8/2013 49.06 49.16 48.72 49.06 4652
3/7/2013 49.23 49.29 48.82 48.86 5597
3/6/2013 49.81 49.84 49.40 49.64 5688
3/5/2013 49.68 50.04 49.64 49.71 6335
3/4/2013 49.02 49.60 48.86 49.49 7089
3/1/2013 48.77 49.07 48.49 49.06 6006
2/28/2013 48.92 49.11 48.72 48.84 7007
2/27/2013 48.45 49.11 48.45 48.88 7338
2/26/2013 48.48 49.04 48.31 48.45 6794
2/25/2013 49.27 49.64 48.49 48.49 5103
2/22/2013 48.64 49.07 48.54 48.98 4351
2/21/2013 48.75 49.25 48.25 48.54 6453
2/20/2013 48.75 49.36 48.61 48.75 8792
2/19/2013 47.96 48.71 47.96 48.68 8635
2/15/2013 47.88 48.10 47.79 47.92 8740
2/14/2013 47.76 47.99 47.58 47.86 6945
2/13/2013 47.88 48.11 47.75 47.89 4456
2/12/2013 47.50 47.88 47.30 47.86 5757
2/11/2013 47.24 47.54 47.20 47.47 3049
2/8/2013 47.03 47.24 46.78 47.23 4184
2/7/2013 47.17 47.38 46.79 47.00 6101
2/6/2013 46.86 47.17 46.70 47.13 4558
2/5/2013 46.96 47.31 46.87 47.02 6419
2/4/2013 46.92 47.02 46.77 46.84 5371
2/1/2013 47.07 47.20 46.85 47.17 5728
1/31/2013 46.45 46.86 46.45 46.81 6792
1/30/2013 46.55 46.71 46.43 46.60 4722
1/29/2013 46.35 46.58 46.32 46.54 5912
1/28/2013 46.64 46.72 46.27 46.41 4535
1/25/2013 46.68 46.72 46.20 46.72 4134
1/24/2013 46.56 46.78 46.49 46.64 3689
1/23/2013 46.53 46.64 46.35 46.49 3802
1/22/2013 46.18 46.81 46.18 46.73 4607
1/18/2013 45.95 46.34 45.82 46.28 7371
1/17/2013 46.09 46.13 45.83 45.84 6527
1/16/2013 46.04 46.21 45.87 45.99 4117
1/15/2013 46.21 46.29 45.96 46.21 3904
1/14/2013 46.47 46.58 46.24 46.31 2612
1/11/2013 46.73 46.77 46.26 46.49 3746
1/10/2013 46.46 46.69 46.01 46.52 6902
1/9/2013 46.22 46.26 45.95 46.16 4992
1/8/2013 45.80 46.13 45.57 46.13 9479
1/7/2013 46.38 46.65 45.90 45.91 7375
1/4/2013 46.58 46.73 46.47 46.67 6879
1/3/2013 46.80 46.98 46.45 46.63 6076
1/2/2013 46.24 46.81 46.24 46.81 7942
12/31/2012 45.02 45.69 44.72 45.64 7599
Marketplace
Trading Center