Southern Co (NY: SO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	30.84	31.02	30.75	30.75	6,543,112	-0.03(-0.09%)
Nov 27, 2015	30.77	30.93	30.73	30.78	1,928,545	+0.00(+0.00%)
Nov 25, 2015	30.87	30.78	30.78	30.78	5,077,311	-0.16(-0.51%)
Nov 24, 2015	30.86	31.03	30.67	30.94	4,557,420	-0.08(-0.24%)
Nov 23, 2015	31.28	31.37	30.91	31.02	4,271,020	-0.22(-0.71%)
Nov 20, 2015	31.27	31.53	31.10	31.24	6,257,348	+0.04(+0.13%)
Nov 19, 2015	30.79	31.25	30.79	31.20	6,374,046	+0.50(+1.64%)
Nov 18, 2015	30.45	30.75	30.29	30.69	5,709,508	+0.24(+0.79%)
Nov 17, 2015	30.82	31.04	30.33	30.45	5,002,945	-0.44(-1.43%)
Nov 16, 2015	30.32	30.90	30.32	30.89	4,971,614	+0.55(+1.80%)
Nov 13, 2015	30.33	30.64	30.26	30.35	6,994,922	+0.04(+0.14%)
Nov 12, 2015	30.64	30.82	30.26	30.30	6,138,938	-0.41(-1.34%)
Nov 11, 2015	30.38	30.79	30.34	30.72	6,843,018	+0.40(+1.33%)
Nov 10, 2015	30.06	30.34	30.06	30.31	4,568,986	+0.29(+0.95%)
Nov 09, 2015	29.66	30.13	29.59	30.03	7,880,801	+0.29(+0.99%)
Nov 06, 2015	30.63	30.69	29.65	29.73	14,654,479	-1.39(-4.47%)
Nov 05, 2015	31.28	31.41	31.09	31.13	6,750,683	-0.12(-0.37%)
Nov 04, 2015	31.00	31.28	30.98	31.24	7,350,654	+0.25(+0.79%)
Nov 03, 2015	30.81	31.04	30.64	31.00	6,009,200	+0.14(+0.46%)
Nov 02, 2015	30.76	30.88	30.48	30.85	7,069,222	+0.09(+0.29%)
Oct 30, 2015	30.68	30.85	30.53	30.76	6,414,071	+0.10(+0.33%)
Oct 29, 2015	30.89	30.91	30.27	30.66	9,913,834	-0.26(-0.84%)
Oct 28, 2015	31.05	31.56	30.59	30.92	8,623,428	-0.23(-0.72%)
Oct 27, 2015	31.22	31.22	30.94	31.15	5,413,725	+0.01(+0.04%)
Oct 26, 2015	31.38	31.38	30.99	31.13	6,602,307	-0.12(-0.37%)
Oct 23, 2015	31.63	31.71	31.23	31.25	6,674,436	-0.47(-1.48%)
Oct 22, 2015	31.49	31.80	31.49	31.72	8,177,423	+0.29(+0.91%)
Oct 21, 2015	31.45	31.68	31.36	31.43	4,548,344	+0.08(+0.24%)
Oct 20, 2015	31.32	31.55	31.24	31.36	4,918,254	+0.01(+0.02%)
Oct 19, 2015	31.37	31.49	31.07	31.35	5,353,934	-0.18(-0.56%)
Oct 16, 2015	31.39	31.55	31.33	31.53	5,102,715	+0.27(+0.87%)
Oct 15, 2015	31.15	31.30	31.02	31.26	4,873,809	+0.20(+0.66%)
Oct 14, 2015	31.10	31.24	31.02	31.05	4,873,949	-0.03(-0.11%)
Oct 13, 2015	31.10	31.32	30.96	31.09	5,654,379	-0.03(-0.09%)
Oct 12, 2015	30.68	31.22	30.68	31.11	5,038,394	+0.44(+1.45%)
Oct 09, 2015	30.79	30.83	30.59	30.67	4,389,782	-0.13(-0.42%)
Oct 08, 2015	30.40	30.81	30.39	30.80	4,642,149	+0.27(+0.87%)
Oct 07, 2015	30.59	30.65	30.43	30.53	5,017,201	-0.02(-0.07%)
Oct 06, 2015	30.78	30.80	30.46	30.55	7,502,371	-0.28(-0.91%)
Oct 05, 2015	30.55	30.85	30.31	30.83	6,337,815	+0.35(+1.14%)
Oct 02, 2015	30.33	30.54	29.97	30.49	7,935,157	+0.34(+1.13%)
Oct 01, 2015	30.58	30.63	29.95	30.14	7,653,414	-0.35(-1.14%)
Sep 30, 2015	30.23	30.54	30.08	30.49	7,690,596	+0.28(+0.93%)
Sep 29, 2015	30.07	30.38	30.01	30.21	5,840,761	+0.14(+0.45%)
Sep 28, 2015	30.04	30.40	30.04	30.08	6,646,371	-0.03(-0.09%)
Sep 25, 2015	29.66	30.40	29.58	30.10	8,337,800	+0.44(+1.49%)
Sep 24, 2015	29.22	29.71	29.22	29.66	7,822,238	+0.36(+1.23%)
Sep 23, 2015	29.35	29.49	29.20	29.30	9,349,061	-0.04(-0.14%)
Sep 22, 2015	29.56	29.75	29.33	29.34	8,930,364	-0.52(-1.74%)
Sep 21, 2015	29.66	29.90	29.61	29.86	5,584,907	+0.23(+0.78%)
Sep 18, 2015	29.52	30.06	29.43	29.63	10,302,942	-0.03(-0.11%)
Sep 17, 2015	29.28	30.03	29.24	29.66	7,785,679	+0.39(+1.33%)
Sep 16, 2015	29.15	29.44	29.02	29.27	4,809,657	+0.19(+0.66%)
Sep 15, 2015	29.10	29.20	28.89	29.08	5,051,745	+0.00(+0.00%)
Sep 14, 2015	29.14	29.28	29.04	29.08	5,152,096	-0.05(-0.19%)
Sep 11, 2015	28.75	29.13	28.70	29.13	6,319,734	+0.28(+0.97%)
Sep 10, 2015	29.03	29.15	28.75	28.85	7,309,442	-0.11(-0.38%)
Sep 09, 2015	29.22	29.30	28.92	28.96	9,502,509	-0.16(-0.56%)
Sep 08, 2015	28.99	29.16	28.75	29.13	9,307,673	+0.49(+1.71%)
Sep 04, 2015	28.80	28.64	28.64	28.64	8,046,375	-0.41(-1.41%)
Sep 03, 2015	29.11	29.17	28.93	29.05	5,650,567	+0.04(+0.14%)
Sep 02, 2015	29.16	29.20	28.75	29.00	8,479,884	+0.07(+0.26%)

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.