Southern Co $44.78

down -0.03


24/7/2014 04:02 PM  |  NYSE : SO  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SO historical data

Date Open High Low Close Volume
7/24/201444.9144.9144.5444.783,955,433
7/23/201445.0945.0944.7944.813,475,959
7/22/201445.0345.1244.8644.912,808,534
7/21/201444.8945.0544.6844.912,977,039
7/18/201444.7144.9544.4044.893,263,586
7/17/201444.6044.8544.5144.554,331,830
7/16/201444.6044.7844.3144.773,802,060
7/15/201444.1844.5044.1544.473,744,694
7/14/201444.5244.6644.1544.183,831,165
7/11/201444.6344.9044.3844.534,019,052
7/10/201444.4844.9144.3944.645,182,088
7/9/201444.6844.6844.1844.463,720,295
7/8/201444.2544.7944.2544.544,718,189
7/7/201443.9244.3043.9244.214,135,478
7/3/201444.0744.0743.6744.014,023,111
7/2/201445.0445.0444.1244.266,467,378
7/1/201445.3745.3744.9645.083,594,549
6/30/201445.1845.5845.0945.384,447,334
6/27/201444.6545.2144.5845.063,863,124
6/26/201444.6944.8244.4744.813,337,462
6/25/201444.2244.7544.2244.674,393,504
6/24/201444.6844.6944.1344.196,902,148
6/23/201444.1344.4044.0344.225,372,507
6/20/201444.8444.8544.2444.258,205,244
6/19/201444.5644.9744.5144.727,358,764
6/18/201443.5044.5543.4244.536,044,032
6/17/201443.5543.7243.3343.435,127,882
6/16/201443.5244.2243.4543.705,251,043
6/13/201443.4543.7143.2443.532,983,819
6/12/201443.1243.6142.7843.484,648,721
6/11/201443.5843.6143.0943.093,944,082
6/10/201443.4743.7943.4543.614,161,200
6/9/201443.7643.8843.4143.644,138,156
6/6/201444.2444.4643.8143.893,725,915
6/5/201443.6444.2843.6244.123,500,319
6/4/201443.6543.7943.5043.733,395,486
6/3/201443.7043.8543.4943.672,926,567
6/2/201443.7143.8543.5243.672,622,065
5/30/201443.4043.8043.3343.783,931,205
5/29/201443.4543.5543.1943.542,995,354
5/28/201443.2343.4843.2043.453,266,971
5/27/201443.2443.3442.9943.164,120,839
5/23/201443.1843.3643.0343.082,706,066
5/22/201442.9643.2842.9243.193,298,602
5/21/201442.8842.9342.6442.842,637,985
5/20/201442.8943.1542.5542.773,484,722
5/19/201443.4643.5042.8142.824,717,913
5/16/201443.3543.6643.2743.514,053,347
5/15/201443.6544.0443.4343.444,268,242
5/14/201443.3644.0043.3243.734,691,951
5/13/201443.4243.6743.0843.314,464,041
5/12/201443.7743.8243.2043.264,941,439
5/9/201444.1544.4743.6543.676,577,687
5/8/201444.8944.9244.1544.205,379,975
5/7/201444.4145.0044.4044.865,183,998
5/6/201444.4344.5844.2944.352,900,436
5/5/201444.1644.5144.0644.494,846,447
5/2/201445.0145.1544.0544.187,540,532
5/1/201445.1045.4544.8745.225,998,029
4/30/201446.5046.7945.6545.838,746,630
4/29/201446.6246.8146.2646.366,164,165
4/28/201446.2746.7046.2446.688,447,685
4/25/201445.6946.3245.6946.265,437,773
4/24/201445.1545.7044.9745.684,305,340
4/23/201445.4445.6145.1645.223,461,113
4/22/201445.2545.4045.0345.344,150,922
4/21/201445.1645.4344.8445.163,821,874
4/17/201445.3745.7045.0245.124,943,712
4/16/201445.3645.8345.2945.824,996,175
4/15/201444.7245.5644.7245.257,221,688
4/14/201444.6944.8244.4644.653,606,776
4/11/201444.3044.7444.2744.574,596,028
4/10/201444.3944.7544.1944.303,987,692
4/9/201444.6644.6643.9244.374,493,274
4/8/201444.1744.7343.8344.715,820,345
4/7/201443.6644.3443.5644.216,345,981
4/4/201443.4944.0943.4043.705,012,948
4/3/201443.3843.5243.2043.313,693,750
4/2/201443.5243.5743.1843.294,237,006
4/1/201443.8843.9143.4743.503,817,474
3/31/201443.5544.0043.5043.944,632,628
3/28/201443.4043.4543.1743.373,255,808
3/27/201443.0543.4442.9543.406,178,624
3/26/201443.4743.5543.1543.154,589,128
3/25/201443.2543.5042.9843.433,121,542
3/24/201442.9643.2442.9543.182,943,085
3/21/201442.9043.2842.8142.927,029,645
3/20/201442.6642.7942.1942.794,829,336
3/19/201443.4443.5542.5442.795,773,737
3/18/201443.5843.6543.3543.452,893,043
3/17/201443.5543.7043.3543.523,866,053
3/14/201443.1243.6543.0143.495,978,853
3/13/201442.7043.2942.6343.165,031,578
3/12/201442.0042.6441.9942.633,779,405
3/11/201442.2442.2841.9042.052,748,850
3/10/201442.0942.3341.9142.163,896,545
3/7/201441.9142.1341.5942.103,858,452
3/6/201442.4142.4841.8642.043,666,769
3/5/201442.3442.5142.1642.223,430,435
3/4/201442.3242.4442.1742.334,069,526
Trading Center