Southern Co (NY: SO )

91.03 +1.67 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 30.67 31.12 30.67 30.97 4,640,196 +0.40(+1.30%)
Nov 26, 2014 30.37 30.57 30.57 30.57 5,442,691 +0.23(+0.75%)
Nov 25, 2014 30.53 30.53 30.23 30.35 8,900,169 -0.16(-0.51%)
Nov 24, 2014 30.89 30.93 30.44 30.50 6,030,606 -0.35(-1.14%)
Nov 21, 2014 30.90 30.93 30.58 30.86 6,591,411 +0.09(+0.30%)
Nov 20, 2014 30.83 30.95 30.63 30.76 4,964,916 -0.10(-0.34%)
Nov 19, 2014 30.76 30.93 30.65 30.87 5,830,152 +0.01(+0.04%)
Nov 18, 2014 30.89 31.01 30.68 30.86 5,875,774 +0.11(+0.36%)
Nov 17, 2014 30.55 30.82 30.40 30.74 6,403,592 +0.29(+0.94%)
Nov 14, 2014 30.59 30.65 30.34 30.46 7,560,996 -0.20(-0.64%)
Nov 13, 2014 30.82 30.98 30.52 30.65 9,219,212 -0.10(-0.34%)
Nov 12, 2014 30.76 30.90 30.55 30.76 10,946,855 -0.31(-1.01%)
Nov 11, 2014 31.08 31.18 30.92 31.07 5,744,901 -0.01(-0.02%)
Nov 10, 2014 30.84 31.16 30.72 31.08 11,217,109 +0.30(+0.98%)
Nov 07, 2014 30.73 30.93 30.62 30.78 7,931,616 +0.08(+0.26%)
Nov 06, 2014 31.17 31.25 30.58 30.70 13,532,251 -0.62(-1.98%)
Nov 05, 2014 30.59 31.33 30.59 31.32 14,005,076 +0.67(+2.17%)
Nov 04, 2014 30.42 30.78 30.38 30.65 8,835,663 +0.11(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.