Southern Co (NY: SO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	21.22	21.22	21.03	21.18	8,264,694	+0.03(+0.13%)
Feb 25, 2011	21.07	21.15	20.95	21.15	4,846,289	+0.17(+0.82%)
Feb 24, 2011	20.96	21.07	20.94	20.98	5,919,312	-0.03(-0.13%)
Feb 23, 2011	21.04	21.09	20.96	21.01	6,705,285	-0.05(-0.24%)
Feb 22, 2011	20.91	21.11	20.91	21.06	6,478,814	+0.01(+0.05%)
Feb 18, 2011	21.05	21.17	20.94	21.05	7,321,092	+0.03(+0.13%)
Feb 17, 2011	21.10	21.20	21.01	21.02	7,546,686	-0.03(-0.16%)
Feb 16, 2011	21.21	21.21	20.90	21.05	6,451,202	-0.14(-0.68%)
Feb 15, 2011	21.02	21.22	21.00	21.20	6,126,680	+0.09(+0.45%)
Feb 14, 2011	21.19	21.19	20.89	21.10	6,594,497	-0.03(-0.16%)
Feb 11, 2011	20.87	21.22	20.85	21.14	11,198,422	+0.37(+1.77%)
Feb 10, 2011	20.87	20.90	20.71	20.77	6,091,354	-0.12(-0.59%)
Feb 09, 2011	20.76	20.95	20.70	20.89	6,676,360	+0.13(+0.62%)
Feb 08, 2011	20.82	20.83	20.70	20.76	6,814,510	-0.06(-0.29%)
Feb 07, 2011	20.75	20.84	20.69	20.82	5,200,550	+0.07(+0.35%)
Feb 04, 2011	20.87	20.89	20.59	20.75	5,425,385	-0.14(-0.66%)
Feb 03, 2011	20.73	20.93	20.65	20.89	7,111,949	+0.24(+1.14%)
Feb 02, 2011	20.76	20.81	20.61	20.65	7,115,323	-0.18(-0.84%)
Feb 01, 2011	20.78	20.83	20.60	20.83	6,917,993	+0.18(+0.85%)
Jan 31, 2011	20.80	20.86	20.62	20.65	6,756,802	-0.08(-0.40%)
Jan 28, 2011	20.92	21.05	20.70	20.74	8,172,075	-0.21(-1.02%)
Jan 27, 2011	20.96	21.01	20.84	20.95	10,060,432	+0.00(+0.00%)
Jan 26, 2011	21.12	21.16	20.92	20.95	11,077,847	-0.16(-0.78%)
Jan 25, 2011	21.09	21.24	21.05	21.12	9,392,280	+0.03(+0.16%)
Jan 24, 2011	21.04	21.11	21.02	21.08	8,419,951	+0.08(+0.39%)
Jan 21, 2011	21.14	21.15	20.98	21.00	9,688,109	-0.08(-0.39%)
Jan 20, 2011	21.18	21.30	21.04	21.08	9,195,089	-0.03(-0.13%)
Jan 19, 2011	21.09	21.23	21.08	21.11	9,915,990	+0.03(+0.13%)
Jan 18, 2011	21.07	21.12	21.03	21.08	6,618,872	-0.05(-0.26%)
Jan 14, 2011	21.00	21.14	20.93	21.14	5,428,580	+0.12(+0.57%)
Jan 13, 2011	20.90	21.04	20.84	21.02	5,769,627	+0.11(+0.53%)
Jan 12, 2011	20.82	20.96	20.79	20.91	4,080,654	+0.13(+0.63%)
Jan 11, 2011	20.75	20.84	20.66	20.78	5,783,165	+0.04(+0.21%)
Jan 10, 2011	20.78	20.82	20.64	20.73	19,800,578	-0.18(-0.84%)
Jan 07, 2011	20.88	20.92	20.73	20.91	18,450,802	+0.10(+0.50%)
Jan 06, 2011	20.93	20.97	20.71	20.80	21,782,818	-0.05(-0.26%)
Jan 05, 2011	21.07	21.10	20.85	20.86	7,966,388	-0.28(-1.33%)
Jan 04, 2011	21.03	21.16	20.93	21.14	7,420,107	+0.04(+0.21%)
Jan 03, 2011	21.07	21.14	20.96	21.09	6,266,394	+0.10(+0.50%)
Dec 31, 2010	21.03	21.08	20.96	20.99	3,408,570	-0.04(-0.18%)
Dec 30, 2010	21.04	21.10	20.98	21.03	3,029,186	-0.07(-0.31%)
Dec 29, 2010	21.13	21.13	20.98	21.09	2,966,939	+0.00(+0.00%)
Dec 28, 2010	21.01	21.09	20.96	21.09	2,492,517	+0.08(+0.37%)
Dec 27, 2010	20.96	21.09	20.95	21.02	2,328,450	+0.01(+0.05%)
Dec 23, 2010	21.01	21.05	20.95	21.01	3,072,874	+0.01(+0.05%)
Dec 22, 2010	21.02	21.10	20.97	21.00	4,516,860	-0.05(-0.26%)
Dec 21, 2010	21.07	21.08	20.96	21.05	4,273,849	+0.03(+0.16%)
Dec 20, 2010	20.85	21.06	20.84	21.02	7,910,945	+0.21(+1.00%)
Dec 17, 2010	20.70	20.86	20.66	20.81	12,032,723	+0.06(+0.29%)
Dec 16, 2010	20.76	20.80	20.66	20.75	7,575,464	+0.05(+0.24%)
Dec 15, 2010	20.76	20.81	20.67	20.70	5,908,140	-0.09(-0.42%)
Dec 14, 2010	20.78	20.85	20.74	20.79	7,111,047	-0.02(-0.11%)
Dec 13, 2010	20.76	20.86	20.75	20.81	5,221,062	+0.04(+0.21%)
Dec 10, 2010	20.84	20.91	20.72	20.76	4,583,759	-0.06(-0.29%)
Dec 09, 2010	20.64	20.86	20.59	20.82	5,523,070	+0.19(+0.93%)
Dec 08, 2010	20.85	20.87	20.55	20.63	8,182,353	-0.17(-0.82%)
Dec 07, 2010	21.03	21.06	20.78	20.80	5,159,374	-0.10(-0.50%)
Dec 06, 2010	20.88	20.97	20.86	20.91	4,879,257	-0.02(-0.10%)
Dec 03, 2010	20.85	20.99	20.75	20.93	7,566,029	+0.02(+0.10%)
Dec 02, 2010	21.02	21.02	20.85	20.91	6,684,755	-0.08(-0.39%)

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.