Southern Co (NY: SO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.87	18.97	18.83	18.92	2,971,553	-0.01(-0.03%)
Nov 29, 2006	18.74	18.96	18.74	18.92	4,083,634	+0.18(+0.97%)
Nov 28, 2006	18.64	18.81	18.63	18.74	5,720,422	+0.12(+0.65%)
Nov 27, 2006	18.75	18.82	18.60	18.62	3,903,877	-0.24(-1.27%)
Nov 24, 2006	18.80	18.91	18.80	18.86	1,196,593	+0.01(+0.06%)
Nov 22, 2006	18.83	18.92	18.80	18.85	2,499,163	+0.00(+0.00%)
Nov 21, 2006	18.88	18.94	18.81	18.85	2,512,961	-0.01(-0.06%)
Nov 20, 2006	18.83	18.94	18.68	18.86	5,098,746	-0.02(-0.11%)
Nov 17, 2006	18.80	18.91	18.79	18.88	3,912,117	+0.03(+0.14%)
Nov 16, 2006	18.92	19.01	18.84	18.85	3,097,843	+0.03(+0.14%)
Nov 15, 2006	18.91	18.92	18.79	18.83	2,953,922	-0.07(-0.36%)
Nov 14, 2006	18.80	18.90	18.68	18.89	5,554,655	+0.09(+0.50%)
Nov 13, 2006	18.83	18.88	18.76	18.80	3,633,283	-0.02(-0.11%)
Nov 10, 2006	18.76	18.88	18.74	18.82	3,695,182	+0.14(+0.73%)
Nov 09, 2006	18.72	18.78	18.67	18.69	3,663,753	-0.06(-0.33%)
Nov 08, 2006	18.65	18.83	18.58	18.75	4,878,361	+0.14(+0.76%)
Nov 07, 2006	18.62	18.71	18.55	18.61	3,688,283	-0.02(-0.08%)
Nov 06, 2006	18.65	18.67	18.48	18.62	5,314,340	-0.04(-0.22%)
Nov 03, 2006	18.73	18.78	18.57	18.67	4,403,480	-0.14(-0.75%)
Nov 02, 2006	18.77	18.89	18.69	18.81	4,882,194	-0.30(-1.56%)
Nov 01, 2006	18.93	19.17	18.91	19.10	4,996,602	+0.11(+0.58%)
Oct 31, 2006	18.89	19.10	18.89	18.99	7,785,907	+0.09(+0.50%)
Oct 30, 2006	18.80	18.90	18.73	18.90	5,726,363	+0.10(+0.53%)
Oct 27, 2006	18.71	18.88	18.69	18.80	7,106,547	-0.06(-0.30%)
Oct 26, 2006	18.90	18.98	18.79	18.86	6,618,059	-0.04(-0.19%)
Oct 25, 2006	18.64	18.90	18.64	18.89	5,429,515	+0.18(+0.98%)
Oct 24, 2006	18.65	18.72	18.58	18.71	4,833,901	-0.01(-0.06%)
Oct 23, 2006	18.60	18.77	18.52	18.72	3,830,096	+0.05(+0.28%)
Oct 20, 2006	18.68	18.71	18.58	18.67	4,246,336	+0.07(+0.36%)
Oct 19, 2006	18.61	18.70	18.57	18.60	2,728,747	-0.06(-0.31%)
Oct 18, 2006	18.36	18.71	18.36	18.66	5,986,609	+0.30(+1.65%)
Oct 17, 2006	18.34	18.52	18.34	18.36	9,077,362	+0.00(+0.00%)
Oct 16, 2006	18.26	18.38	18.26	18.36	3,843,702	+0.05(+0.26%)
Oct 13, 2006	18.18	18.35	18.18	18.31	4,370,326	+0.05(+0.26%)
Oct 12, 2006	18.31	18.31	18.19	18.26	4,067,920	+0.00(+0.00%)
Oct 11, 2006	18.08	18.32	18.08	18.26	4,480,518	+0.16(+0.89%)
Oct 10, 2006	18.10	18.16	18.04	18.10	5,438,330	-0.03(-0.14%)
Oct 09, 2006	18.15	18.20	18.05	18.13	2,104,962	-0.02(-0.09%)
Oct 06, 2006	18.16	18.21	18.05	18.14	3,536,122	-0.08(-0.46%)
Oct 05, 2006	18.20	18.28	18.16	18.23	4,286,005	-0.04(-0.23%)
Oct 04, 2006	18.19	18.38	18.16	18.27	5,554,080	+0.03(+0.14%)
Oct 03, 2006	18.19	18.34	18.10	18.24	6,394,608	+0.08(+0.43%)
Oct 02, 2006	18.02	18.26	18.00	18.16	3,899,852	+0.18(+1.02%)
Sep 29, 2006	18.13	18.20	17.97	17.98	5,442,354	-0.09(-0.49%)
Sep 28, 2006	18.23	18.26	17.97	18.07	7,347,437	-0.16(-0.89%)
Sep 27, 2006	17.97	18.26	17.96	18.23	4,074,819	+0.19(+1.07%)
Sep 26, 2006	18.07	18.12	17.99	18.04	2,838,364	-0.06(-0.35%)
Sep 25, 2006	17.95	18.20	17.91	18.10	4,507,923	+0.22(+1.23%)
Sep 22, 2006	18.03	18.06	17.87	17.88	4,099,157	-0.13(-0.70%)
Sep 21, 2006	17.99	18.03	17.85	18.01	6,346,315	+0.05(+0.26%)
Sep 20, 2006	17.92	18.02	17.90	17.96	3,346,399	+0.07(+0.38%)
Sep 19, 2006	17.90	17.97	17.83	17.89	4,383,549	+0.03(+0.15%)
Sep 18, 2006	18.00	18.04	17.78	17.87	4,259,367	-0.17(-0.95%)
Sep 15, 2006	17.95	18.07	17.92	18.04	5,596,432	+0.15(+0.82%)
Sep 14, 2006	17.64	18.13	17.64	17.89	5,295,367	-0.08(-0.46%)
Sep 13, 2006	17.80	17.98	17.69	17.98	5,154,129	+0.14(+0.76%)
Sep 12, 2006	17.80	17.84	17.69	17.84	5,925,859	+0.04(+0.21%)
Sep 11, 2006	17.79	17.87	17.74	17.80	3,870,915	+0.04(+0.21%)
Sep 08, 2006	17.74	17.83	17.72	17.77	3,088,453	+0.07(+0.41%)
Sep 07, 2006	17.77	17.86	17.66	17.69	5,046,237	+0.01(+0.03%)
Sep 06, 2006	17.77	17.78	17.59	17.69	4,904,615	-0.05(-0.26%)
Sep 05, 2006	17.93	17.93	17.59	17.74	5,365,315	-0.12(-0.67%)

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.