Southern Co (NY: SO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.57	13.65	13.52	13.65	1,558,008	+0.01(+0.08%)
Nov 27, 2002	13.72	13.73	13.46	13.64	5,777,663	-0.08(-0.61%)
Nov 26, 2002	13.85	14.01	13.72	13.72	3,739,987	-0.29(-2.08%)
Nov 25, 2002	13.85	14.24	13.72	14.02	3,962,861	+0.17(+1.21%)
Nov 22, 2002	13.46	13.91	13.44	13.85	3,732,321	+0.38(+2.83%)
Nov 21, 2002	13.54	13.67	13.36	13.47	3,956,153	-0.07(-0.54%)
Nov 20, 2002	13.55	13.76	13.45	13.54	3,941,589	-0.06(-0.42%)
Nov 19, 2002	13.70	13.81	13.59	13.60	2,701,889	-0.09(-0.65%)
Nov 18, 2002	13.88	13.93	13.49	13.69	4,235,560	-0.12(-0.87%)
Nov 15, 2002	13.41	13.82	13.41	13.81	4,251,658	+0.41(+3.04%)
Nov 14, 2002	13.61	13.66	13.24	13.40	4,962,631	+0.10(+0.78%)
Nov 13, 2002	13.09	13.76	12.94	13.30	12,578,093	+0.16(+1.23%)
Nov 12, 2002	14.38	14.58	12.98	13.13	27,179,106	-1.22(-8.47%)
Nov 11, 2002	14.29	14.43	14.07	14.35	5,791,078	+0.06(+0.44%)
Nov 08, 2002	14.87	14.87	14.29	14.29	6,736,998	-0.57(-3.86%)
Nov 07, 2002	15.40	15.40	14.84	14.86	6,461,424	-0.53(-3.46%)
Nov 06, 2002	15.39	15.47	15.29	15.39	5,669,771	+0.06(+0.41%)
Nov 05, 2002	15.52	15.53	15.25	15.33	4,321,414	-0.14(-0.91%)
Nov 04, 2002	15.44	15.71	15.37	15.47	5,581,427	+0.09(+0.58%)
Nov 01, 2002	15.54	15.58	15.29	15.38	3,789,813	-0.11(-0.74%)
Oct 31, 2002	15.81	15.88	15.37	15.50	5,980,990	-0.44(-2.78%)
Oct 30, 2002	16.02	16.07	15.72	15.94	5,896,670	+0.15(+0.92%)
Oct 29, 2002	15.87	16.05	15.55	15.80	5,102,334	-0.30(-1.88%)
Oct 28, 2002	15.91	16.25	15.91	16.10	4,631,674	+0.22(+1.41%)
Oct 25, 2002	15.50	15.88	15.36	15.87	1,858,878	+0.47(+3.08%)
Oct 24, 2002	15.55	15.70	15.31	15.40	5,618,988	-0.02(-0.14%)
Oct 23, 2002	15.26	15.79	15.25	15.42	7,291,404	+0.18(+1.16%)
Oct 22, 2002	15.55	15.97	15.01	15.24	5,145,644	-0.51(-3.25%)
Oct 21, 2002	15.11	15.76	15.11	15.75	5,030,662	+0.69(+4.61%)
Oct 18, 2002	14.98	15.27	14.72	15.06	3,797,095	-0.04(-0.28%)
Oct 17, 2002	14.76	15.11	14.62	15.10	4,089,533	+0.43(+2.95%)
Oct 16, 2002	15.13	15.13	14.62	14.67	3,637,078	-0.46(-3.07%)
Oct 15, 2002	15.29	15.29	14.96	15.13	4,153,731	+0.03(+0.21%)
Oct 14, 2002	14.27	15.15	14.27	15.10	3,706,259	+0.04(+0.28%)
Oct 11, 2002	15.21	15.30	14.75	15.06	5,206,202	-0.02(-0.10%)
Oct 10, 2002	13.95	15.15	13.93	15.08	7,648,232	+0.98(+6.96%)
Oct 09, 2002	15.17	15.08	14.09	14.09	8,548,159	-1.07(-7.05%)
Oct 08, 2002	15.51	15.51	14.64	15.16	15,265,802	-0.16(-1.02%)
Oct 07, 2002	15.02	15.52	14.98	15.32	6,095,780	+0.35(+2.37%)
Oct 04, 2002	14.95	15.16	14.77	14.97	4,623,434	-0.18(-1.17%)
Oct 03, 2002	15.17	15.30	14.99	15.14	4,017,286	+0.09(+0.62%)
Oct 02, 2002	15.23	15.33	14.97	15.05	4,171,937	-0.18(-1.17%)
Oct 01, 2002	15.01	15.26	14.84	15.23	4,637,231	+0.21(+1.39%)
Sep 30, 2002	14.90	15.08	14.66	15.02	4,761,604	+0.10(+0.66%)
Sep 27, 2002	15.09	15.13	14.82	14.92	4,075,735	-0.17(-1.11%)
Sep 26, 2002	14.98	15.13	14.86	15.09	3,839,063	+0.21(+1.40%)
Sep 25, 2002	14.51	14.93	14.35	14.88	4,275,612	+0.36(+2.48%)
Sep 24, 2002	14.47	14.64	14.18	14.52	4,725,001	+0.05(+0.32%)
Sep 23, 2002	14.69	14.75	14.27	14.47	3,779,464	-0.29(-1.94%)
Sep 20, 2002	14.29	14.77	14.07	14.76	8,645,511	+0.29(+2.02%)
Sep 19, 2002	14.51	14.68	14.41	14.46	3,855,927	-0.28(-1.88%)
Sep 18, 2002	13.96	14.87	13.96	14.74	5,326,741	+0.76(+5.41%)
Sep 17, 2002	14.37	14.50	13.94	13.98	2,602,047	-0.26(-1.80%)
Sep 16, 2002	14.06	14.24	13.90	14.24	2,059,331	+0.07(+0.52%)
Sep 13, 2002	13.83	14.24	13.83	14.17	3,772,374	+0.16(+1.12%)
Sep 12, 2002	14.28	14.37	13.96	14.01	2,773,370	-0.39(-2.72%)
Sep 11, 2002	14.54	14.58	14.27	14.40	2,267,065	-0.14(-0.93%)
Sep 10, 2002	14.92	14.92	14.44	14.54	3,226,017	-0.41(-2.76%)
Sep 09, 2002	14.90	15.08	14.57	14.95	2,815,530	+0.05(+0.31%)
Sep 06, 2002	14.95	15.01	14.75	14.90	1,763,060	+0.08(+0.56%)
Sep 05, 2002	14.72	14.87	14.52	14.82	2,980,530	+0.10(+0.71%)
Sep 04, 2002	14.77	14.90	14.52	14.72	3,192,672	-0.04(-0.25%)

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.