Southern Co (NY: SO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	14.64	14.85	14.58	14.70	3,359,622	+0.07(+0.50%)
Jan 30, 2003	14.87	15.05	14.62	14.63	3,091,902	-0.51(-3.34%)
Jan 29, 2003	15.00	15.25	14.87	15.13	7,092,174	+0.15(+0.97%)
Jan 28, 2003	14.77	15.20	14.64	14.99	4,183,286	+0.47(+3.27%)
Jan 27, 2003	14.75	14.89	14.51	14.51	6,974,891	-0.22(-1.49%)
Jan 24, 2003	15.10	15.11	14.73	14.73	4,206,091	-0.37(-2.42%)
Jan 23, 2003	14.87	15.27	14.87	15.10	5,330,629	+0.15(+1.01%)
Jan 22, 2003	14.82	15.08	14.69	14.94	3,521,365	+0.13(+0.88%)
Jan 21, 2003	15.08	15.11	14.81	14.81	2,647,492	-0.05(-0.35%)
Jan 17, 2003	14.79	15.00	14.79	14.87	3,283,733	-0.14(-0.94%)
Jan 16, 2003	15.23	15.30	15.00	15.01	3,631,558	-0.18(-1.17%)
Jan 15, 2003	15.18	15.28	15.11	15.18	2,495,714	+0.01(+0.03%)
Jan 14, 2003	15.19	15.31	15.06	15.18	3,292,740	-0.03(-0.21%)
Jan 13, 2003	15.41	15.52	15.11	15.21	4,070,411	-0.19(-1.25%)
Jan 10, 2003	15.34	15.50	15.23	15.40	3,486,679	-0.03(-0.17%)
Jan 09, 2003	15.50	15.53	15.23	15.43	3,930,131	+0.00(+0.00%)
Jan 08, 2003	15.51	15.58	15.33	15.43	3,715,687	-0.08(-0.50%)
Jan 07, 2003	15.69	16.05	15.36	15.51	7,137,209	-0.57(-3.54%)
Jan 06, 2003	15.21	16.10	15.21	16.08	12,697,230	+0.89(+5.84%)
Jan 03, 2003	15.13	15.26	15.11	15.19	3,925,915	+0.07(+0.45%)
Jan 02, 2003	14.89	15.12	14.89	15.12	3,062,965	+0.31(+2.08%)
Dec 31, 2002	14.86	14.88	14.70	14.81	2,424,232	-0.07(-0.46%)
Dec 30, 2002	14.85	14.94	14.69	14.88	2,802,528	+0.03(+0.21%)
Dec 27, 2002	15.13	15.13	14.77	14.85	2,025,815	-0.26(-1.73%)
Dec 26, 2002	14.98	15.19	14.95	15.11	2,242,367	+0.08(+0.55%)
Dec 24, 2002	14.92	15.10	14.91	15.03	992,689	+0.15(+1.02%)
Dec 23, 2002	14.85	15.15	14.80	14.88	3,371,120	-0.18(-1.18%)
Dec 20, 2002	15.05	15.18	14.99	15.05	6,839,211	+0.10(+0.70%)
Dec 19, 2002	14.72	14.95	14.61	14.95	3,418,647	+0.22(+1.49%)
Dec 18, 2002	14.65	14.82	14.56	14.73	3,754,207	+0.09(+0.64%)
Dec 17, 2002	14.50	14.75	14.50	14.64	3,460,807	+0.10(+0.72%)
Dec 16, 2002	14.51	14.60	14.44	14.53	3,348,507	+0.00(+0.00%)
Dec 13, 2002	14.48	14.65	14.43	14.53	3,285,075	+0.00(+0.00%)
Dec 12, 2002	14.40	14.58	14.31	14.53	2,221,670	+0.10(+0.69%)
Dec 11, 2002	14.35	14.49	14.17	14.43	2,654,391	+0.05(+0.33%)
Dec 10, 2002	13.98	14.40	13.98	14.39	3,665,861	+0.15(+1.06%)
Dec 09, 2002	14.04	14.44	13.84	14.24	4,816,078	+0.40(+2.87%)
Dec 06, 2002	13.72	13.90	13.57	13.84	2,833,765	+0.08(+0.61%)
Dec 05, 2002	13.85	14.01	13.69	13.76	2,763,242	-0.01(-0.08%)
Dec 04, 2002	14.01	14.13	13.76	13.77	5,459,602	+0.01(+0.08%)
Dec 03, 2002	13.44	13.86	13.37	13.76	5,067,700	+0.45(+3.37%)
Dec 02, 2002	13.83	13.83	13.28	13.31	5,022,090	-0.34(-2.52%)
Nov 29, 2002	13.57	13.65	13.52	13.65	1,558,024	+0.01(+0.08%)
Nov 27, 2002	13.72	13.73	13.46	13.64	5,777,723	-0.08(-0.61%)
Nov 26, 2002	13.85	14.01	13.72	13.72	3,740,025	-0.29(-2.08%)
Nov 25, 2002	13.85	14.24	13.72	14.02	3,962,902	+0.17(+1.21%)
Nov 22, 2002	13.46	13.91	13.44	13.85	3,732,360	+0.38(+2.83%)
Nov 21, 2002	13.54	13.67	13.36	13.47	3,956,194	-0.07(-0.54%)
Nov 20, 2002	13.55	13.76	13.45	13.54	3,941,630	-0.06(-0.42%)
Nov 19, 2002	13.70	13.81	13.59	13.60	2,701,917	-0.09(-0.65%)
Nov 18, 2002	13.88	13.93	13.49	13.69	4,235,604	-0.12(-0.87%)
Nov 15, 2002	13.41	13.82	13.41	13.81	4,251,702	+0.41(+3.04%)
Nov 14, 2002	13.61	13.66	13.24	13.40	4,962,682	+0.10(+0.79%)
Nov 13, 2002	13.09	13.76	12.94	13.30	12,578,223	+0.16(+1.23%)
Nov 12, 2002	14.38	14.58	12.98	13.13	27,179,386	-1.22(-8.47%)
Nov 11, 2002	14.29	14.43	14.07	14.35	5,791,137	+0.06(+0.44%)
Nov 08, 2002	14.87	14.87	14.29	14.29	6,737,067	-0.57(-3.86%)
Nov 07, 2002	15.40	15.40	14.84	14.86	6,461,490	-0.53(-3.46%)
Nov 06, 2002	15.39	15.47	15.29	15.39	5,669,830	+0.06(+0.41%)
Nov 05, 2002	15.52	15.53	15.25	15.33	4,321,458	-0.14(-0.91%)
Nov 04, 2002	15.44	15.71	15.37	15.47	5,581,484	+0.09(+0.58%)

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.