$49.02 +0.02 (%) Southern Co - NYSE

Dec. 19, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center