$43.23 -0.15 (%) Southern Co - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SO historical data

Date Open High Low Close Volume
5/22/201543.3043.3342.8943.234,890,361
5/21/201543.6643.7143.2243.384,894,644
5/20/201543.6644.0043.6243.674,028,595
5/19/201543.4143.7343.3543.673,759,657
5/18/201543.5243.8243.4243.653,484,498
5/15/201543.2843.8343.2143.725,156,323
5/14/201542.9543.4042.9543.184,831,550
5/13/201543.6343.7443.2743.386,066,353
5/12/201543.5043.5443.1143.477,320,739
5/11/201544.1544.2943.5143.598,343,622
5/8/201544.6444.7243.7644.158,423,752
5/7/201544.2244.5644.0644.235,118,477
5/6/201544.3344.5043.7744.086,705,368
5/5/201544.8144.9044.1444.277,076,604
5/4/201544.9045.3344.6744.984,957,730
5/1/201544.2444.8744.2444.825,969,420
4/30/201544.5744.5743.9844.308,463,077
4/29/201544.2244.7743.9644.655,459,955
4/28/201544.3344.6744.0844.664,540,671
4/27/201544.9845.0544.2744.324,099,918
4/24/201544.6945.2344.6344.873,485,590
4/23/201544.4744.9044.4544.694,055,893
4/22/201544.5944.7644.2844.484,343,702
4/21/201544.8145.1244.3144.424,762,854
4/20/201544.2545.0644.1244.764,797,545
4/17/201544.0244.4143.9744.114,251,197
4/16/201544.2044.3043.8044.113,798,646
4/15/201544.3444.7544.1244.203,877,953
4/14/201544.2744.4744.1244.353,474,053
4/13/201544.4844.6444.1244.203,258,687
4/10/201544.5044.8644.3344.623,615,746
4/9/201544.1944.4943.8544.476,420,625
4/8/201544.2844.3943.9044.346,025,773
4/7/201544.9645.0044.2044.265,036,413
4/6/201544.8045.4444.7744.925,505,889
4/2/201544.5244.8044.4544.643,347,886
4/1/201544.3544.7043.9044.625,318,121
3/31/201544.2744.4843.9744.285,798,129
3/30/201544.2444.5244.0744.334,078,118
3/27/201543.7544.3743.7544.015,766,974
3/26/201544.0444.3243.7043.765,948,385
3/25/201544.6644.8644.0244.034,066,979
3/24/201545.0745.3344.4444.524,293,092
3/23/201545.0445.3645.0245.173,767,329
3/20/201544.7145.1844.6544.977,186,404
3/19/201545.0145.4244.5944.664,986,918
3/18/201544.3245.4944.1345.147,082,974
3/17/201544.4844.7744.2744.323,485,141
3/16/201544.1244.9244.1244.634,384,292
3/13/201544.4044.4543.7543.955,691,877
3/12/201543.8644.5743.8244.466,403,727
3/11/201543.9144.2143.5543.724,848,583
3/10/201543.9844.5643.7943.938,559,279
3/9/201544.1144.4343.9744.016,110,162
3/6/201544.5244.5643.8844.0911,523,807
3/5/201544.9645.2344.8245.025,425,385
3/4/201545.0545.0544.6144.833,828,953
3/3/201545.0945.1944.5645.155,061,359
3/2/201545.8045.8044.6544.877,012,991
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center