Southern Co (NY: SO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2016	37.95	38.01	38.01	38.01	8,836,232	+0.14(+0.37%)
Jun 30, 2016	36.94	37.87	36.87	37.86	13,453,284	+1.00(+2.70%)
Jun 29, 2016	37.00	37.07	36.74	36.87	8,418,317	-0.06(-0.17%)
Jun 28, 2016	36.76	37.04	36.44	36.93	12,083,658	+0.08(+0.21%)
Jun 27, 2016	36.18	36.96	36.13	36.85	13,415,278	+0.71(+1.97%)
Jun 24, 2016	35.83	36.49	35.75	36.14	14,883,681	+0.09(+0.25%)
Jun 23, 2016	35.93	36.06	35.75	36.05	5,755,361	+0.15(+0.41%)
Jun 22, 2016	35.99	36.06	35.82	35.90	4,281,509	-0.04(-0.10%)
Jun 21, 2016	36.00	36.16	35.78	35.94	4,918,253	-0.03(-0.08%)
Jun 20, 2016	36.01	36.11	35.60	35.96	7,752,823	-0.15(-0.41%)
Jun 17, 2016	36.13	36.16	35.77	36.11	14,142,417	+0.06(+0.18%)
Jun 16, 2016	35.95	36.15	35.82	36.05	6,123,770	+0.13(+0.35%)
Jun 15, 2016	36.24	36.29	35.80	35.92	6,342,521	-0.32(-0.88%)
Jun 14, 2016	36.01	36.24	35.82	36.24	7,529,693	+0.24(+0.67%)
Jun 13, 2016	36.01	36.25	35.94	36.00	7,431,394	-0.08(-0.23%)
Jun 10, 2016	35.80	36.17	35.80	36.08	7,511,889	+0.18(+0.49%)
Jun 09, 2016	35.59	35.96	35.58	35.91	5,158,428	+0.35(+0.97%)
Jun 08, 2016	35.31	35.56	35.31	35.56	3,753,764	+0.20(+0.56%)
Jun 07, 2016	35.41	35.62	35.31	35.36	5,336,732	-0.03(-0.08%)
Jun 06, 2016	35.59	35.59	35.20	35.39	6,639,072	-0.04(-0.10%)
Jun 03, 2016	35.10	35.60	35.10	35.43	7,015,928	+0.58(+1.66%)
Jun 02, 2016	34.96	35.03	34.60	34.85	5,024,579	-0.15(-0.42%)
Jun 01, 2016	34.90	35.05	34.81	35.00	8,173,230	+0.09(+0.26%)
May 31, 2016	34.56	34.91	34.48	34.91	10,320,801	+0.20(+0.57%)
May 27, 2016	34.76	34.71	34.71	34.71	4,456,783	-0.04(-0.12%)
May 26, 2016	34.22	34.77	34.22	34.75	4,687,649	+0.47(+1.38%)
May 25, 2016	34.19	34.43	34.02	34.28	5,418,034	+0.06(+0.19%)
May 24, 2016	34.11	34.27	33.92	34.21	5,901,270	+0.26(+0.77%)
May 23, 2016	34.43	34.48	33.94	33.95	5,366,641	-0.40(-1.15%)
May 20, 2016	34.47	34.50	34.16	34.35	5,798,022	-0.01(-0.04%)
May 19, 2016	33.88	34.38	33.62	34.36	5,721,280	+0.44(+1.31%)
May 18, 2016	34.49	34.65	33.85	33.92	6,871,736	-0.73(-2.12%)
May 17, 2016	35.09	35.22	34.40	34.65	7,429,470	-0.61(-1.72%)
May 16, 2016	35.12	35.27	34.96	35.26	5,689,060	+0.04(+0.10%)
May 13, 2016	35.37	35.45	35.09	35.22	5,710,916	-0.19(-0.54%)
May 12, 2016	35.13	35.53	34.84	35.41	7,665,986	+0.28(+0.80%)
May 11, 2016	35.11	35.15	34.82	35.13	8,100,421	+0.13(+0.36%)
May 10, 2016	34.92	35.14	34.66	35.01	9,409,226	+0.23(+0.66%)
May 09, 2016	34.66	35.03	34.60	34.78	11,251,399	+0.22(+0.65%)
May 06, 2016	34.31	34.60	34.09	34.55	33,187,022	-0.79(-2.23%)
May 05, 2016	35.71	36.00	35.15	35.34	11,012,578	-0.52(-1.44%)
May 04, 2016	35.13	35.98	35.13	35.86	8,994,158	+0.60(+1.70%)
May 03, 2016	35.15	35.36	35.10	35.26	5,523,482	+0.06(+0.18%)

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.