Southern Co (NY: SO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2015	29.29	29.30	28.80	28.93	10,154,157	-0.68(-2.30%)
Aug 31, 2015	29.73	29.80	29.25	29.61	8,583,954	-0.23(-0.75%)
Aug 28, 2015	29.96	30.01	29.42	29.84	7,762,698	-0.12(-0.39%)
Aug 27, 2015	30.00	30.09	29.61	29.95	12,622,350	+0.20(+0.69%)
Aug 26, 2015	29.45	29.80	29.22	29.75	14,850,617	+0.76(+2.61%)
Aug 25, 2015	30.22	30.32	28.98	28.99	14,167,366	-0.74(-2.48%)
Aug 24, 2015	30.03	31.02	29.58	29.73	23,764,188	-1.51(-4.85%)
Aug 21, 2015	31.43	31.67	31.21	31.24	10,039,766	-0.38(-1.21%)
Aug 20, 2015	31.42	31.95	31.30	31.62	8,565,961	+0.03(+0.11%)
Aug 19, 2015	31.33	31.66	31.19	31.59	6,924,096	+0.16(+0.52%)
Aug 18, 2015	31.47	31.52	31.34	31.43	5,743,316	-0.16(-0.50%)
Aug 17, 2015	31.72	31.72	31.49	31.58	7,089,758	-0.02(-0.06%)
Aug 14, 2015	31.36	31.61	31.26	31.60	6,687,045	+0.12(+0.37%)
Aug 13, 2015	31.24	31.60	31.17	31.49	8,157,126	+0.09(+0.29%)
Aug 12, 2015	30.84	31.49	30.84	31.40	11,311,041	+0.45(+1.44%)
Aug 11, 2015	30.74	31.22	30.62	30.95	6,500,487	+0.30(+0.99%)
Aug 10, 2015	30.70	30.93	30.56	30.65	6,444,899	-0.05(-0.15%)
Aug 07, 2015	30.33	30.80	30.21	30.70	8,450,619	+0.32(+1.04%)
Aug 06, 2015	30.14	30.41	29.93	30.38	8,095,782	+0.30(+1.01%)
Aug 05, 2015	30.20	30.23	30.00	30.08	5,062,596	+0.13(+0.43%)
Aug 04, 2015	30.25	30.25	29.89	29.95	4,870,890	-0.36(-1.20%)
Aug 03, 2015	30.17	30.40	30.14	30.31	6,312,086	+0.16(+0.51%)
Jul 31, 2015	30.16	30.40	30.10	30.16	7,247,722	+0.24(+0.79%)
Jul 30, 2015	29.30	29.97	29.29	29.92	9,139,902	+0.55(+1.86%)
Jul 29, 2015	29.26	29.40	29.00	29.37	7,429,256	+0.02(+0.07%)
Jul 28, 2015	29.26	29.44	29.17	29.35	6,897,317	+0.07(+0.23%)
Jul 27, 2015	29.00	29.40	28.95	29.29	5,261,932	+0.38(+1.31%)
Jul 24, 2015	28.96	29.03	28.76	28.91	6,610,367	-0.07(-0.23%)
Jul 23, 2015	29.11	29.11	28.62	28.98	7,787,441	-0.18(-0.62%)
Jul 22, 2015	29.15	29.37	29.11	29.16	4,795,512	+0.03(+0.09%)
Jul 21, 2015	29.18	29.19	28.92	29.13	7,118,484	-0.07(-0.25%)
Jul 20, 2015	29.31	29.31	29.03	29.21	5,324,848	-0.13(-0.44%)
Jul 17, 2015	29.52	29.55	29.33	29.33	7,755,943	-0.32(-1.07%)
Jul 16, 2015	29.26	29.66	29.26	29.65	6,693,546	+0.41(+1.41%)
Jul 15, 2015	29.15	29.25	29.00	29.24	4,352,959	+0.11(+0.37%)
Jul 14, 2015	29.33	29.42	29.02	29.13	5,434,427	-0.13(-0.44%)
Jul 13, 2015	29.34	29.48	29.11	29.26	4,898,034	+0.03(+0.09%)
Jul 10, 2015	29.19	29.43	29.09	29.23	9,869,484	+0.06(+0.21%)
Jul 09, 2015	29.79	29.87	29.09	29.17	10,053,684	-0.63(-2.10%)
Jul 08, 2015	29.72	30.06	29.70	29.80	9,878,476	-0.04(-0.14%)
Jul 07, 2015	29.23	29.98	29.19	29.84	16,547,204	+0.77(+2.64%)
Jul 06, 2015	28.94	29.19	28.86	29.07	7,409,323	+0.16(+0.54%)
Jul 02, 2015	28.62	28.92	28.92	28.92	7,323,356	+0.48(+1.68%)

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.