Southern Co $45.12

down -0.70


17/4/2014 06:40 PM  |  NYSE : SO  
Industries : Utilities / Diversified Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SO historical data

Date Open High Low Close Volume
4/17/201445.3745.7045.0245.124,943,710
4/16/201445.3645.8345.2945.824,996,180
4/15/201444.7245.5644.7245.257,221,690
4/14/201444.6944.8244.4644.653,606,780
4/11/201444.3044.7444.2744.574,596,030
4/10/201444.3944.7544.1944.303,987,690
4/9/201444.6644.6643.9244.374,493,270
4/8/201444.1744.7343.8344.715,820,340
4/7/201443.6644.3443.5644.216,345,980
4/4/201443.4944.0943.4043.705,012,950
4/3/201443.3843.5243.2043.313,693,750
4/2/201443.5243.5743.1843.294,237,010
4/1/201443.8843.9143.4743.503,817,470
3/31/201443.5544.0043.5043.944,632,630
3/28/201443.4043.4543.1743.373,255,810
3/27/201443.0543.4442.9543.406,178,620
3/26/201443.4743.5543.1543.154,589,130
3/25/201443.2543.5042.9843.433,121,540
3/24/201442.9643.2442.9543.182,943,080
3/21/201442.9043.2842.8142.927,029,640
3/20/201442.6642.7942.1942.794,829,340
3/19/201443.4443.5542.5442.795,773,740
3/18/201443.5843.6543.3543.452,893,040
3/17/201443.5543.7043.3543.523,866,050
3/14/201443.1243.6543.0143.495,978,850
3/13/201442.7043.2942.6343.165,031,580
3/12/201442.0042.6441.9942.633,779,400
3/11/201442.2442.2841.9042.052,748,850
3/10/201442.0942.3341.9142.163,896,540
3/7/201441.9142.1341.5942.103,858,450
3/6/201442.4142.4841.8642.043,666,770
3/5/201442.3442.5142.1642.223,430,440
3/4/201442.3242.4442.1742.334,069,530
3/3/201442.2242.5042.0342.053,504,790
2/28/201442.0442.4141.9242.354,809,890
2/27/201441.9842.1341.6742.013,688,740
2/26/201442.2942.3141.9942.002,756,270
2/25/201442.1342.5042.0342.173,228,240
2/24/201442.3842.7042.1042.123,582,140
2/21/201442.4342.7442.3042.353,286,580
2/20/201442.2442.5842.0642.402,924,260
2/19/201442.4342.7042.1042.172,898,790
2/18/201442.4942.7242.4442.543,397,530
2/14/201442.1342.5542.0542.523,389,170
2/13/201441.5342.3141.5042.234,589,300
2/12/201441.6541.7541.4541.612,473,480
2/11/201441.2841.7741.2741.693,454,490
2/10/201441.0041.4340.8941.282,840,910
2/7/201441.0541.3040.9541.104,338,560
2/6/201440.8341.0640.7040.913,104,040
2/5/201440.9041.0540.7640.823,811,630
2/4/201441.3841.3840.7941.005,192,410
2/3/201441.2841.9641.1141.258,762,440
1/31/201440.7741.3840.5541.247,340,620
1/30/201440.3640.9240.3040.895,007,540
1/29/201441.4841.8740.5040.8911,963,900
1/28/201441.3041.4141.0541.255,491,260
1/27/201441.2541.4841.1041.256,050,930
1/24/201441.3441.8241.1741.226,612,560
1/23/201441.4641.5641.2741.434,225,680
1/22/201441.6241.8041.5441.602,767,130
1/21/201441.3541.6841.3341.653,514,550
1/17/201441.2641.3741.0941.163,314,060
1/16/201441.0841.2540.9341.243,272,750
1/15/201441.1241.2240.9641.083,805,590
1/14/201441.3241.4341.0741.105,058,220
1/13/201441.3641.4841.1841.274,845,260
1/10/201440.7941.6940.6541.396,176,020
1/9/201440.5040.6440.2940.623,898,740
1/8/201440.7240.7840.3040.404,268,060
1/7/201440.4840.7840.4240.764,705,550
1/6/201440.5540.6940.2840.404,526,960
1/3/201440.6740.7640.2740.474,198,350
1/2/201441.1341.1340.5940.695,514,770
12/31/201341.0441.2040.8841.114,239,880
12/30/201340.8141.1340.7741.004,644,150
12/27/201340.7140.9540.6140.863,355,470
12/26/201340.9641.0640.6740.752,957,590
12/24/201340.7941.1240.6340.961,392,940
12/23/201341.1341.2540.8540.884,112,330
12/20/201340.8741.2540.7941.067,506,850
12/19/201341.0041.0040.4140.795,585,110
12/18/201340.3741.2140.1641.017,686,200
12/17/201340.3240.5440.1640.314,263,220
12/16/201340.2340.6240.2340.383,872,360
12/13/201340.2940.3740.0340.123,481,840
12/12/201340.2040.4840.0340.206,265,790
12/11/201340.4240.5740.1840.288,224,910
12/10/201341.0241.0240.4240.468,025,280
12/9/201341.3241.3240.8141.046,119,020
12/6/201341.3141.7141.1041.434,506,550
12/5/201340.9741.1740.7440.945,459,480
12/4/201340.8441.1140.4541.094,719,320
12/3/201340.7541.1040.5540.885,660,400
12/2/201340.7240.8540.1240.746,553,360
11/29/201340.6440.9640.5140.633,135,220
11/27/201340.7840.8340.4540.684,270,260
11/26/201341.0541.0840.7140.735,395,590
11/25/201341.2541.3241.0041.005,015,560
11/22/201341.3541.5141.2141.233,615,210
Trading Center