Indicators

Southern Co (NY: SO )

80.14 +2.06 (+2.64%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.52	17.72	17.48	17.52	14,010,781	-0.12(-0.67%)
May 27, 2010	17.68	17.73	17.53	17.64	10,219,657	+0.13(+0.77%)
May 26, 2010	17.79	17.79	17.43	17.50	373	-0.17(-0.97%)
May 25, 2010	17.61	17.72	17.39	17.67	12,858,681	-0.06(-0.36%)
May 24, 2010	17.92	18.00	17.71	17.74	11,813,631	-0.27(-1.52%)
May 21, 2010	17.72	18.01	17.69	18.01	12,886,529	-0.02(-0.10%)
May 20, 2010	18.10	18.20	17.88	18.03	20,635,124	-0.15(-0.81%)
May 19, 2010	18.32	18.38	18.10	18.18	11,147,050	-0.18(-0.99%)
May 18, 2010	18.61	18.64	18.29	18.36	186	-0.19(-1.04%)
May 17, 2010	18.55	18.61	18.31	18.55	6,476,674	+0.09(+0.46%)
May 14, 2010	18.47	18.63	18.38	18.47	7,133,079	-0.09(-0.46%)
May 13, 2010	18.74	18.77	18.53	18.55	8,707,928	-0.23(-1.23%)
May 12, 2010	18.66	18.81	18.60	18.78	6,806,101	+0.10(+0.52%)
May 11, 2010	18.70	18.81	18.61	18.69	9,649,818	+0.01(+0.03%)
May 10, 2010	18.53	18.70	18.49	18.68	11,127,213	+0.51(+2.80%)
May 07, 2010	17.99	18.36	17.85	18.17	26,835,436	+0.46(+2.60%)
May 06, 2010	18.22	18.30	17.17	17.71	24,351,774	-0.82(-4.42%)
May 05, 2010	18.54	18.56	18.23	18.53	13,495,155	+0.14(+0.79%)
May 04, 2010	18.46	18.55	18.33	18.39	11,026,010	-0.16(-0.84%)

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.