SCG: Historical Prices for SCANA CP NEW

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	34.37	34.64	34.28	34.62	782,500	34.62
19-Nov-09	34.69	34.69	34.22	34.43	544,800	34.43
18-Nov-09	35.12	35.13	34.80	34.84	607,500	34.84
17-Nov-09	35.11	35.13	34.90	35.13	828,000	35.13
16-Nov-09	34.65	35.03	34.50	35.00	751,800	35.00
13-Nov-09	34.37	34.61	34.21	34.50	867,300	34.50
12-Nov-09	34.68	34.76	34.17	34.23	678,000	34.23
11-Nov-09	34.98	35.06	34.52	34.69	853,500	34.69
10-Nov-09	34.62	34.96	34.62	34.95	839,200	34.95
9-Nov-09	34.35	34.69	34.20	34.68	507,000	34.68
6-Nov-09	34.23	34.31	33.91	34.15	733,300	34.15
5-Nov-09	34.06	34.26	33.81	34.23	663,600	34.23
4-Nov-09	33.88	34.20	33.72	33.80	815,800	33.80
3-Nov-09	33.90	34.00	33.61	33.76	981,000	33.76
2-Nov-09	34.10	34.25	33.59	33.92	908,300	33.92
30-Oct-09	34.43	34.61	33.69	33.84	1,500,600	33.84
29-Oct-09	34.57	34.57	34.03	34.46	854,700	34.46
28-Oct-09	34.64	34.70	34.24	34.32	1,300,500	34.32
27-Oct-09	35.77	35.77	34.15	34.70	758,900	34.70
26-Oct-09	35.05	35.44	34.54	34.59	688,200	34.59
23-Oct-09	35.37	35.55	34.77	34.96	661,800	34.96
22-Oct-09	35.22	35.39	34.96	35.34	896,300	35.34
21-Oct-09	35.38	35.54	35.11	35.12	827,000	35.12
20-Oct-09	35.64	35.69	35.20	35.35	440,200	35.35
19-Oct-09	34.83	35.77	34.76	35.68	828,500	35.68
16-Oct-09	34.93	35.18	34.66	34.85	1,407,900	34.85
15-Oct-09	34.86	35.27	34.69	35.19	710,600	35.19
14-Oct-09	34.92	35.00	34.67	34.85	382,900	34.85
13-Oct-09	34.91	34.91	34.69	34.73	523,900	34.73
12-Oct-09	34.78	35.20	34.78	34.99	368,800	34.99
9-Oct-09	34.70	34.82	34.63	34.82	245,900	34.82
8-Oct-09	34.79	34.80	34.60	34.68	408,600	34.68
7-Oct-09	34.67	34.68	34.43	34.64	481,800	34.64
6-Oct-09	34.79	34.81	34.46	34.66	770,800	34.66
5-Oct-09	34.23	34.57	33.94	34.53	794,700	34.53
2-Oct-09	34.34	34.51	33.99	34.09	1,106,300	34.09
1-Oct-09	34.58	34.98	34.50	34.50	631,900	34.50
30-Sep-09	35.30	35.31	34.67	34.90	1,141,800	34.90
29-Sep-09	35.43	35.48	35.14	35.30	617,900	35.30
28-Sep-09	35.30	35.52	35.21	35.32	567,300	35.32
25-Sep-09	35.15	35.28	35.04	35.17	1,002,700	35.17
24-Sep-09	35.18	35.39	35.09	35.20	820,000	35.20
23-Sep-09	35.23	35.68	35.08	35.21	642,400	35.21
22-Sep-09	35.36	35.46	35.00	35.10	594,000	35.10
21-Sep-09	35.30	35.63	35.05	35.30	925,100	35.30
18-Sep-09	34.96	35.52	34.68	35.52	3,375,800	35.52
17-Sep-09	34.54	34.77	34.41	34.44	867,500	34.44
16-Sep-09	34.27	34.58	34.00	34.54	671,500	34.54
15-Sep-09	34.12	34.24	33.97	34.11	1,002,700	34.11
14-Sep-09	33.84	34.08	33.70	34.07	898,700	34.07
11-Sep-09	34.14	34.21	33.80	33.86	758,600	33.86
10-Sep-09	34.16	34.43	33.94	34.14	873,100	34.14
9-Sep-09	34.35	34.38	34.07	34.23	899,300	34.23
8-Sep-09	34.35	34.49	33.76	34.23	1,146,300	34.23
8-Sep-09	$ 0.47 Dividend
4-Sep-09	34.47	34.57	34.18	34.53	671,000	34.06
3-Sep-09	34.60	34.60	34.09	34.39	798,500	33.92
2-Sep-09	34.74	34.84	34.35	34.40	1,093,600	33.93
1-Sep-09	34.60	35.02	34.47	34.74	1,255,400	34.27
31-Aug-09	34.79	34.98	34.60	34.68	795,900	34.21
28-Aug-09	35.10	35.10	34.72	34.95	691,700	34.47
27-Aug-09	34.79	34.96	34.72	34.86	915,100	34.39
26-Aug-09	34.79	34.89	34.64	34.86	703,500	34.39
25-Aug-09	34.83	35.01	34.74	34.79	862,100	34.32
24-Aug-09	34.78	34.89	34.67	34.83	754,700	34.36
21-Aug-09	34.41	34.81	34.26	34.74	637,900	34.27
20-Aug-09	34.13	34.29	33.98	34.29	454,000	33.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions