SOUTHERN $46.60

up +0.30


17/5/2013 06:17 PM  |  NYSE : SO  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

SO historical data

Date Open High Low Close Volume
5/17/2013 46.44 46.60 46.11 46.60 33812
5/16/2013 46.59 46.69 46.26 46.30 26982
5/15/2013 46.25 47.05 46.12 46.66 32117
5/14/2013 45.75 46.36 45.75 46.26 37838
5/13/2013 45.96 46.06 45.63 45.84 31613
5/10/2013 46.24 46.31 45.81 46.10 37124
5/9/2013 46.90 47.05 46.05 46.22 36632
5/8/2013 47.27 47.29 46.90 46.93 21208
5/7/2013 47.01 47.27 46.82 47.27 34738
5/6/2013 47.26 47.35 46.76 46.76 27534
5/3/2013 47.41 47.54 47.19 47.26 31401
5/2/2013 47.55 47.64 47.01 47.23 45031
5/1/2013 48.29 48.30 47.77 47.84 35446
4/30/2013 48.10 48.25 47.96 48.23 39693
4/29/2013 48.09 48.25 47.92 48.14 114120
4/26/2013 48.10 48.35 47.88 47.95 107872
4/25/2013 48.01 48.20 47.70 48.09 111078
4/24/2013 47.95 48.24 47.19 48.03 70033
4/23/2013 48.52 48.74 48.35 48.65 31963
4/22/2013 48.47 48.60 48.22 48.47 27441
4/19/2013 47.99 48.51 47.90 48.51 37756
4/18/2013 48.00 48.20 47.66 47.87 34335
4/17/2013 48.01 48.20 47.72 47.96 41219
4/16/2013 47.58 48.19 47.18 48.13 42757
4/15/2013 47.72 48.10 47.36 47.36 43551
4/12/2013 47.54 47.90 47.44 47.88 29399
4/11/2013 47.51 47.70 47.39 47.62 22850
4/10/2013 47.43 47.64 47.31 47.45 33145
4/9/2013 47.50 47.57 47.15 47.31 33791
4/8/2013 47.06 47.49 46.84 47.49 26512
4/5/2013 47.09 47.23 46.81 47.19 38422
4/4/2013 46.75 47.30 46.72 47.23 47092
4/3/2013 46.82 46.90 46.58 46.69 35233
4/2/2013 46.79 46.91 46.68 46.82 34242
4/1/2013 46.84 46.84 46.57 46.74 21422
3/28/2013 46.40 46.95 46.35 46.92 40861
3/27/2013 45.98 46.44 45.89 46.36 36858
3/26/2013 45.73 46.18 45.69 46.14 32536
3/25/2013 45.75 45.93 45.52 45.63 35120
3/22/2013 45.40 45.73 45.30 45.66 26907
3/21/2013 45.74 45.81 45.43 45.43 26084
3/20/2013 45.60 45.82 45.42 45.79 25642
3/19/2013 45.42 45.54 45.21 45.47 21577
3/18/2013 45.37 45.52 45.21 45.31 30541
3/15/2013 45.19 45.55 44.91 45.52 50571
3/14/2013 45.26 45.41 45.13 45.37 28331
3/13/2013 45.22 45.31 45.08 45.29 18795
3/12/2013 45.31 45.32 45.03 45.20 22791
3/11/2013 45.22 45.31 45.13 45.31 23948
3/8/2013 45.40 45.43 44.94 45.32 39026
3/7/2013 45.47 45.67 45.34 45.39 41604
3/6/2013 45.54 45.64 45.27 45.48 35195
3/5/2013 45.06 45.44 44.96 45.36 32322
3/4/2013 44.69 45.05 44.55 45.03 34075
3/1/2013 44.88 45.00 44.68 44.83 45889
2/28/2013 45.14 45.25 44.87 45.01 48389
2/27/2013 44.71 45.19 44.63 45.07 36493
2/26/2013 44.68 45.07 44.55 44.71 37837
2/25/2013 44.84 45.24 44.53 44.54 48413
2/22/2013 44.59 44.87 44.51 44.74 29255
2/21/2013 44.53 44.72 44.40 44.43 29692
2/20/2013 44.44 44.77 44.40 44.55 32749
2/19/2013 44.20 44.63 44.15 44.48 32391
2/15/2013 44.04 44.11 43.92 44.11 37046
2/14/2013 44.11 44.22 43.80 43.91 31425
2/13/2013 44.12 44.29 44.06 44.17 23320
2/12/2013 44.07 44.17 43.91 44.16 19564
2/11/2013 43.85 44.24 43.79 44.06 23117
2/8/2013 43.89 43.89 43.63 43.85 23552
2/7/2013 43.87 44.08 43.72 43.83 28302
2/6/2013 43.54 43.86 43.37 43.83 85288
2/5/2013 43.98 44.09 43.62 43.63 37963
2/4/2013 43.88 43.91 43.75 43.81 37346
2/1/2013 44.29 44.41 43.94 44.01 37933
1/31/2013 44.00 44.23 43.80 44.23 46662
1/30/2013 44.95 45.00 44.14 44.53 74889
1/29/2013 44.36 44.74 44.33 44.62 151036
1/28/2013 44.23 44.54 44.13 44.35 145963
1/25/2013 44.30 44.84 44.19 44.45 149977
1/24/2013 43.95 44.30 43.95 44.21 37509
1/23/2013 43.80 43.88 43.63 43.87 37807
1/22/2013 43.45 43.87 43.43 43.85 45706
1/18/2013 43.15 43.49 43.09 43.49 48931
1/17/2013 43.05 43.05 42.82 43.00 53784
1/16/2013 42.89 43.06 42.82 42.91 51234
1/15/2013 43.03 43.07 42.83 42.99 43092
1/14/2013 43.18 43.30 43.02 43.05 44253
1/11/2013 43.28 43.37 43.07 43.16 41850
1/10/2013 43.14 43.25 43.01 43.22 59157
1/9/2013 43.29 43.31 42.95 43.06 44770
1/8/2013 43.34 43.49 43.03 43.27 31098
1/7/2013 44.00 44.09 43.28 43.39 69043
1/4/2013 43.82 44.21 43.05 44.16 44482
1/3/2013 43.76 43.90 43.66 43.77 38477
1/2/2013 43.34 43.78 43.19 43.78 45684
12/31/2012 42.22 42.85 42.04 42.81 45815
12/28/2012 42.44 42.97 42.24 42.33 37997
12/27/2012 42.74 42.88 42.25 42.68 40798
12/26/2012 43.17 43.42 42.75 42.82 31098
12/24/2012 43.49 43.49 42.91 43.11 15761
Marketplace
Trading Center