Southern Co (NY: SO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.96	16.97	16.79	16.80	7,283,931	-0.13(-0.75%)
Feb 25, 2010	16.89	16.94	16.71	16.93	7,366,407	-0.06(-0.37%)
Feb 24, 2010	16.94	17.04	16.78	16.99	6,813,230	+0.06(+0.34%)
Feb 23, 2010	17.10	17.16	16.93	16.93	7,657,243	-0.17(-0.99%)
Feb 22, 2010	17.14	17.18	17.03	17.10	7,184,201	+0.03(+0.15%)
Feb 19, 2010	16.79	17.11	16.78	17.08	8,035,853	+0.25(+1.51%)
Feb 18, 2010	16.70	16.85	16.70	16.82	5,628,036	+0.09(+0.54%)
Feb 17, 2010	16.93	16.98	16.70	16.73	6,279,068	-0.13(-0.75%)
Feb 16, 2010	16.67	16.88	16.40	16.86	7,180,347	+0.38(+2.28%)
Feb 12, 2010	16.44	16.48	16.48	16.48	11,766,210	-0.08(-0.48%)
Feb 11, 2010	16.49	16.60	16.31	16.56	6,816,957	+0.02(+0.13%)
Feb 10, 2010	16.55	16.58	16.40	16.54	5,986,228	-0.01(-0.03%)
Feb 09, 2010	16.54	16.71	16.48	16.55	7,975,845	+0.08(+0.51%)
Feb 08, 2010	16.76	16.77	16.45	16.46	7,190,322	-0.30(-1.80%)
Feb 05, 2010	16.70	16.78	16.56	16.76	13,992,379	+0.06(+0.38%)
Feb 04, 2010	16.86	16.94	16.70	16.70	9,255,948	-0.22(-1.31%)
Feb 03, 2010	16.92	17.00	16.84	16.92	5,943,327	-0.08(-0.47%)
Feb 02, 2010	16.91	17.01	16.77	17.00	8,910,677	+0.08(+0.47%)
Feb 01, 2010	16.97	17.00	16.79	16.92	7,127,844	+0.00(+0.00%)
Jan 29, 2010	16.95	17.03	16.84	16.92	10,251,089	+0.03(+0.16%)
Jan 28, 2010	17.15	17.23	16.89	16.90	9,584,824	-0.28(-1.61%)
Jan 27, 2010	17.18	17.34	16.76	17.17	18,698,222	-0.03(-0.18%)
Jan 26, 2010	17.11	17.28	17.01	17.20	10,275,955	+0.09(+0.52%)
Jan 25, 2010	17.11	17.18	16.92	17.12	8,578,886	+0.14(+0.80%)
Jan 22, 2010	17.29	17.40	16.97	16.98	11,326,613	-0.32(-1.84%)
Jan 21, 2010	17.48	17.60	17.23	17.30	8,395,308	-0.15(-0.84%)
Jan 20, 2010	17.49	17.50	17.29	17.45	16,764,472	-0.11(-0.65%)
Jan 19, 2010	17.42	17.56	17.27	17.56	8,993,752	+0.16(+0.93%)
Jan 15, 2010	17.30	17.40	17.40	17.40	14,205,046	-0.05(-0.30%)
Jan 14, 2010	17.48	17.49	17.36	17.45	5,086,339	-0.04(-0.24%)
Jan 13, 2010	17.33	17.54	17.28	17.49	9,507,728	+0.25(+1.42%)
Jan 12, 2010	17.33	17.44	17.22	17.25	8,345,004	-0.11(-0.63%)
Jan 11, 2010	17.24	17.39	17.15	17.36	6,917,047	+0.22(+1.31%)
Jan 08, 2010	17.18	17.18	17.01	17.13	6,733,909	-0.04(-0.21%)
Jan 07, 2010	17.27	17.27	17.03	17.17	6,671,053	-0.07(-0.42%)
Jan 06, 2010	17.05	17.33	16.99	17.24	9,700,179	+0.24(+1.41%)
Jan 05, 2010	17.40	17.40	16.96	17.00	9,482,380	-0.35(-2.01%)
Jan 04, 2010	17.44	17.51	17.31	17.35	9,810,513	-0.04(-0.21%)
Dec 31, 2009	17.54	17.39	17.39	17.39	6,200,095	-0.19(-1.07%)
Dec 30, 2009	17.44	17.59	17.39	17.57	3,954,912	+0.08(+0.48%)
Dec 29, 2009	17.47	17.53	17.42	17.49	3,428,351	+0.04(+0.24%)
Dec 28, 2009	17.44	17.53	17.38	17.45	4,692,306	-0.01(-0.03%)
Dec 24, 2009	17.38	17.51	17.34	17.45	2,542,826	+0.08(+0.48%)
Dec 23, 2009	17.45	17.53	17.32	17.37	7,497,326	-0.06(-0.33%)
Dec 22, 2009	17.66	17.71	17.41	17.43	5,924,315	-0.21(-1.20%)
Dec 21, 2009	17.64	17.75	17.59	17.64	5,874,788	+0.01(+0.05%)
Dec 18, 2009	17.51	17.65	17.47	17.63	10,052,741	+0.07(+0.42%)
Dec 17, 2009	17.71	17.71	17.43	17.56	10,518,437	-0.13(-0.71%)
Dec 16, 2009	17.78	17.89	17.49	17.68	7,328,829	-0.11(-0.62%)
Dec 15, 2009	17.80	17.83	17.62	17.79	6,686,741	-0.04(-0.20%)
Dec 14, 2009	17.89	17.89	17.74	17.83	6,213,082	-0.03(-0.15%)
Dec 11, 2009	17.66	17.88	17.61	17.86	9,453,879	+0.23(+1.30%)
Dec 10, 2009	17.47	17.70	17.47	17.63	9,892,138	+0.10(+0.60%)
Dec 09, 2009	17.35	17.52	17.30	17.52	10,292,236	+0.21(+1.24%)
Dec 08, 2009	17.23	17.35	17.09	17.31	9,744,273	+0.08(+0.48%)
Dec 07, 2009	17.17	17.38	17.11	17.23	12,336,167	+0.09(+0.55%)
Dec 04, 2009	17.29	17.42	16.98	17.13	15,127,360	-0.16(-0.91%)
Dec 03, 2009	17.05	17.41	16.99	17.29	11,263,535	+0.26(+1.50%)
Dec 02, 2009	16.92	17.06	16.91	17.03	14,182,352	+0.12(+0.71%)

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.