$45.22 -0.57 (%) Southern Co - NYSE

Mar. 2, 2015 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SO historical data

Date Open High Low Close Volume
2/27/201545.7645.9445.5245.794,177,077
2/26/201546.0346.1545.6845.763,778,243
2/25/201547.0247.0545.8645.925,992,549
2/24/201546.4647.0146.2646.895,445,187
2/23/201546.2846.5446.1346.475,160,800
2/20/201546.1146.2245.6046.144,090,200
2/19/201546.8046.8746.0146.194,223,031
2/18/201545.8846.9745.6946.847,461,283
2/17/201545.6946.1445.2245.548,987,114
2/13/201546.4346.5445.5445.888,657,630
2/12/201547.6047.6346.2946.5611,259,872
2/11/201548.4248.6747.6647.957,656,799
2/10/201547.7248.8047.7248.685,821,769
2/9/201548.2148.3347.6447.796,633,861
2/6/201549.4349.4447.8748.178,954,973
2/5/201549.5749.8849.0549.716,201,862
2/4/201550.9651.1449.3249.4610,485,621
2/3/201550.7750.9550.3650.808,289,304
2/2/201550.6550.9350.1250.787,073,180
1/30/201552.3052.4950.6450.7212,555,003
1/29/201552.0452.9151.9052.794,454,997
1/28/201552.4253.1652.0652.175,203,708
1/27/201552.1152.7152.1152.423,566,788
1/26/201552.0652.2751.6852.234,232,392
1/23/201552.1352.4752.0052.234,192,516
1/22/201552.0052.2651.6552.134,674,469
1/21/201551.4752.0951.1952.015,409,178
1/20/201551.4051.6851.1751.664,082,241
1/16/201550.6851.3950.6251.355,718,551
1/15/201550.4150.8850.1250.805,688,749
1/14/201549.7050.2049.4450.196,205,682
1/13/201550.0150.5049.5249.685,422,122
1/12/201549.9550.0049.4449.714,086,081
1/9/201550.3250.3649.6349.704,121,397
1/8/201550.4150.6950.2250.344,533,238
1/7/201549.7950.4449.6050.304,917,043
1/6/201549.2050.1849.1849.759,363,079
1/5/201549.3849.4948.9149.167,028,681
1/2/201549.1949.4448.8449.374,646,762
12/31/201449.9550.1049.0549.114,963,274
12/30/201450.8250.8249.7549.774,130,064
12/29/201450.4251.2850.4250.886,268,752
12/26/201450.0050.8749.9650.475,746,272
12/24/201449.1750.1349.1749.913,817,961
12/23/201449.3049.4749.1249.173,172,621
12/22/201449.3449.4948.8849.364,009,021
12/19/201448.9449.3248.7649.028,100,232
12/18/201448.3249.0048.1049.004,911,802
12/17/201447.9748.3547.7748.304,443,401
12/16/201447.9148.3947.4647.765,401,211
12/15/201448.0548.2347.5047.854,515,884
12/12/201448.1048.7047.9147.923,729,905
12/11/201447.9048.6547.9048.404,558,808
12/10/201447.9748.4347.8947.924,171,819
12/9/201448.1648.3647.8148.143,999,644
12/8/201447.5648.2247.5648.054,903,865
12/5/201447.4447.7047.2247.544,755,856
12/4/201447.9048.1347.6547.913,010,492
12/3/201448.0648.1447.7247.904,661,541
12/2/201447.8048.1747.4247.916,949,755
12/1/201447.1548.3147.0747.698,389,592
11/28/201446.9747.6546.9747.433,030,153
11/26/201446.5046.9646.5046.823,554,245
11/25/201446.7546.7546.3046.475,812,011
11/24/201447.3047.3646.6246.713,938,122
11/21/201447.3247.3746.8347.254,304,340
11/20/201447.2147.3946.9047.113,242,202
11/19/201447.1047.3746.9347.273,807,221
11/18/201447.3047.4946.9847.253,837,013
11/17/201446.7847.2046.5647.084,181,690
11/14/201446.8446.9346.4646.644,937,501
11/13/201447.2047.4446.7446.946,020,353
11/12/201447.1147.3246.7947.107,148,543
11/11/201447.5947.7447.3547.583,751,550
11/10/201447.2347.7147.0547.597,325,025
11/7/201447.0647.3646.8947.135,179,524
11/6/201447.7347.8546.8347.018,836,865
11/5/201446.8447.9746.8447.969,145,630
11/4/201446.5947.1346.5246.945,769,887
11/3/201446.4246.9146.3746.776,521,691
10/31/201446.6346.6945.8646.367,530,217
10/30/201446.2046.5145.9746.4513,175,405
10/29/201446.7547.2245.9446.429,907,060
10/28/201447.4847.5946.6647.378,739,376
10/27/201447.4647.6947.2147.384,309,738
10/24/201447.2147.5047.1447.413,329,687
10/23/201447.1547.4446.9247.214,837,453
10/22/201446.8847.3946.8547.195,346,021
10/21/201446.8747.0046.5846.935,173,434
10/20/201446.2546.9146.2246.785,549,629
10/17/201446.4946.5445.5246.228,993,433
10/16/201446.3746.7045.9046.379,931,458
10/15/201446.7647.6845.8246.8511,742,995
10/14/201446.1447.3146.0146.9011,546,686
10/13/201445.0046.4944.9845.8510,678,504
10/10/201445.0445.4044.9545.116,564,795
10/9/201445.0045.4144.7944.8310,330,005
10/8/201444.1745.1044.1645.045,802,824
10/7/201443.9844.5843.9444.144,618,117
10/6/201444.3044.3743.9244.073,494,782
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center