$47.41 +0.20 (%) Southern Co - NYSE

Oct. 24, 2014 | 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
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
10/3/201444.2044.2543.5544.145,366,911
10/2/201443.9844.4443.9844.136,439,650
10/1/201443.8044.2843.7144.095,901,474
9/30/201443.6744.0143.4843.654,050,544
9/29/201443.3343.6743.1043.633,374,094
9/26/201443.3243.6043.0743.453,378,272
9/25/201443.4043.6743.3343.334,323,403
9/24/201443.4343.5943.2743.453,663,488
9/23/201443.4743.6043.3243.403,316,371
9/22/201443.6243.8443.4143.475,335,613
9/19/201443.3643.7743.3543.695,639,131
9/18/201443.5343.7343.0443.284,775,652
9/17/201443.7544.0743.3343.574,115,252
9/16/201443.4044.0943.4043.934,118,849
9/15/201443.4243.6843.2243.373,919,927
9/12/201443.8543.8943.2543.364,237,541
9/11/201443.8144.1043.6244.062,844,612
9/10/201443.9043.9943.6043.762,939,711
9/9/201444.4244.5043.9043.976,827,045
9/8/201444.7144.8244.3544.563,189,074
9/5/201444.3244.7944.2644.796,022,231
9/4/201444.0744.2243.7844.163,249,833
9/3/201443.9444.2643.9444.182,807,362
9/2/201444.3244.4443.6143.803,755,256
8/29/201444.1844.4044.0644.402,615,068
8/28/201443.6944.2743.6944.232,951,254
8/27/201443.5443.8443.5443.832,384,423
8/26/201443.9944.0843.5043.542,243,153
8/25/201443.8044.0243.7243.902,091,730
8/22/201443.8244.0443.5043.682,823,918
8/21/201443.8944.1443.8043.893,109,550
8/20/201443.5743.8443.5543.812,639,651
8/19/201443.5543.8143.3543.802,720,596
8/18/201443.5343.7243.2843.382,979,836
8/15/201443.4343.8243.2843.424,392,514
8/14/201443.1543.4743.1143.433,162,275
8/13/201442.8543.2842.6743.075,265,914
8/12/201443.0543.3843.0043.223,515,040
8/11/201443.5343.6043.0443.064,739,771
8/8/201442.7143.5442.7043.534,982,431
8/7/201442.3542.8742.2642.624,409,822
8/6/201442.4342.4341.8742.1710,041,518
8/5/201442.9443.2042.4542.604,339,676
8/4/201443.3843.4142.3543.106,639,388
8/1/201443.3443.8343.2543.324,193,916
7/31/201443.8943.8943.2243.295,677,258
7/30/201445.0045.0044.0144.386,949,650
7/29/201445.4745.4744.6744.865,499,634
7/28/201444.6245.4344.6245.365,570,260
7/25/201444.8744.9944.6044.747,059,008
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center