Southern Co (NY: SO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	37.16	37.38	36.47	36.61	9,869,576	-0.54(-1.44%)
Sep 29, 2016	37.47	37.53	36.98	37.14	8,236,752	-0.46(-1.23%)
Sep 28, 2016	37.78	37.83	37.47	37.61	8,155,029	-0.10(-0.26%)
Sep 27, 2016	38.19	38.34	37.65	37.71	8,091,741	-0.34(-0.88%)
Sep 26, 2016	38.21	38.27	38.02	38.04	6,571,854	-0.16(-0.41%)
Sep 23, 2016	38.06	38.27	38.00	38.20	6,001,646	+0.04(+0.09%)
Sep 22, 2016	38.08	38.22	37.88	38.16	5,793,427	+0.21(+0.56%)
Sep 21, 2016	37.17	37.97	37.00	37.95	6,838,877	+0.74(+1.99%)
Sep 20, 2016	37.48	37.58	37.20	37.21	4,805,411	-0.21(-0.55%)
Sep 19, 2016	37.18	37.43	37.11	37.41	6,256,956	+0.33(+0.89%)
Sep 16, 2016	36.84	37.21	36.59	37.08	23,766,510	+0.36(+0.99%)
Sep 15, 2016	36.59	36.84	36.51	36.72	7,014,396	+0.08(+0.21%)
Sep 14, 2016	36.68	36.90	36.47	36.64	7,214,100	+0.06(+0.18%)
Sep 13, 2016	36.95	37.01	36.32	36.58	9,927,280	-0.50(-1.35%)
Sep 12, 2016	36.24	37.18	36.23	37.08	14,205,860	+0.78(+2.14%)
Sep 09, 2016	37.16	37.23	36.25	36.30	8,990,960	-1.14(-3.05%)
Sep 08, 2016	37.29	37.47	37.16	37.44	6,132,371	+0.18(+0.48%)
Sep 07, 2016	37.22	37.35	37.06	37.26	4,995,235	+0.06(+0.17%)
Sep 06, 2016	37.04	37.43	36.98	37.20	7,695,509	+0.24(+0.64%)
Sep 02, 2016	36.54	36.96	36.96	36.96	5,422,364	+0.44(+1.21%)
Sep 01, 2016	36.56	36.65	36.40	36.52	5,064,053	-0.11(-0.29%)
Aug 31, 2016	36.36	36.65	36.28	36.63	8,651,317	+0.26(+0.73%)
Aug 30, 2016	36.56	36.79	36.33	36.36	7,820,683	-0.27(-0.74%)
Aug 29, 2016	36.76	36.76	36.49	36.64	6,593,460	+0.21(+0.57%)
Aug 26, 2016	37.03	37.29	36.31	36.43	8,563,550	-0.58(-1.56%)
Aug 25, 2016	37.02	37.13	36.91	37.01	5,757,300	+0.05(+0.14%)
Aug 24, 2016	36.79	37.03	36.62	36.96	5,713,135	+0.06(+0.15%)
Aug 23, 2016	37.13	37.30	36.89	36.90	5,123,050	-0.21(-0.56%)
Aug 22, 2016	37.17	37.28	37.06	37.11	6,769,911	+0.03(+0.08%)
Aug 19, 2016	37.18	37.18	36.88	37.08	9,182,990	-0.25(-0.67%)
Aug 18, 2016	36.69	37.34	36.63	37.33	10,783,570	+0.60(+1.63%)
Aug 17, 2016	35.74	36.80	35.68	36.73	30,505,236	+0.36(+1.00%)
Aug 16, 2016	36.69	36.70	36.26	36.36	7,047,065	-0.38(-1.03%)
Aug 15, 2016	37.35	37.45	36.72	36.74	5,778,352	-0.61(-1.64%)
Aug 12, 2016	37.45	37.61	37.34	37.36	4,471,534	+0.02(+0.06%)
Aug 11, 2016	37.34	37.38	37.11	37.33	6,277,960	+0.00(+0.00%)
Aug 10, 2016	37.36	37.51	37.27	37.33	8,266,867	+0.03(+0.08%)
Aug 09, 2016	37.24	37.43	37.11	37.31	5,950,961	+0.11(+0.28%)
Aug 08, 2016	37.21	37.45	37.02	37.20	4,846,979	+0.04(+0.10%)
Aug 05, 2016	37.42	37.50	37.06	37.17	7,315,756	-0.37(-0.98%)
Aug 04, 2016	37.49	37.70	37.43	37.53	4,573,364	+0.08(+0.23%)
Aug 03, 2016	37.71	37.76	37.24	37.45	7,157,767	-0.23(-0.60%)
Aug 02, 2016	37.77	37.83	37.53	37.67	5,263,304	-0.20(-0.54%)
Aug 01, 2016	37.73	37.98	37.68	37.88	5,891,557	+0.11(+0.28%)
Jul 29, 2016	37.60	37.91	37.57	37.77	8,157,892	+0.17(+0.45%)
Jul 28, 2016	37.79	37.79	37.44	37.60	8,607,282	-0.20(-0.52%)
Jul 27, 2016	38.22	38.46	37.57	37.80	12,247,833	-0.64(-1.67%)
Jul 26, 2016	38.50	38.53	38.27	38.44	8,637,113	-0.06(-0.16%)
Jul 25, 2016	38.48	38.55	38.27	38.51	5,559,763	+0.00(+0.00%)
Jul 22, 2016	38.02	38.58	37.97	38.51	7,173,576	+0.45(+1.19%)
Jul 21, 2016	37.57	38.10	37.48	38.05	7,880,582	+0.40(+1.07%)
Jul 20, 2016	37.88	37.98	37.56	37.65	5,480,523	-0.20(-0.54%)
Jul 19, 2016	37.86	37.98	37.74	37.86	4,379,149	+0.00(+0.00%)
Jul 18, 2016	37.88	38.06	37.81	37.86	5,045,043	-0.01(-0.02%)
Jul 15, 2016	37.91	38.03	37.55	37.86	6,528,434	+0.01(+0.04%)
Jul 14, 2016	37.65	37.91	37.45	37.85	11,688,063	+0.34(+0.90%)
Jul 13, 2016	37.49	37.55	37.30	37.51	6,916,619	+0.20(+0.55%)
Jul 12, 2016	37.77	37.87	37.26	37.31	8,544,979	-0.67(-1.77%)
Jul 11, 2016	38.05	38.18	37.75	37.98	8,999,616	-0.25(-0.65%)
Jul 08, 2016	37.72	38.25	37.89	38.22	8,478,231	+0.34(+0.89%)
Jul 07, 2016	38.35	38.35	37.77	37.89	7,801,226	-0.55(-1.43%)
Jul 06, 2016	38.37	38.47	38.08	38.44	7,939,609	+0.13(+0.35%)
Jul 05, 2016	37.98	38.42	37.98	38.30	8,953,914	+0.30(+0.78%)

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.