SO: Historical Prices for SOUTHERN CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.50	31.57	31.33	31.40	6,189,300	31.40
19-Nov-09	31.70	31.78	31.41	31.49	4,433,000	31.49
18-Nov-09	31.75	31.95	31.53	31.72	4,077,700	31.72
17-Nov-09	31.96	32.03	31.75	31.77	3,076,400	31.77
16-Nov-09	31.67	31.93	31.66	31.90	4,811,900	31.90
13-Nov-09	31.59	31.90	31.52	31.58	4,665,200	31.58
12-Nov-09	31.99	32.02	31.52	31.59	4,319,200	31.59
11-Nov-09	32.30	32.36	31.89	31.97	5,293,300	31.97
10-Nov-09	31.97	32.34	31.85	32.20	3,995,600	32.20
9-Nov-09	31.52	32.12	31.52	32.09	3,420,900	32.09
6-Nov-09	31.36	31.62	31.25	31.59	3,150,900	31.59
5-Nov-09	31.37	31.52	31.20	31.50	3,502,300	31.50
4-Nov-09	31.03	31.50	30.99	31.19	4,818,900	31.19
3-Nov-09	30.96	31.14	30.89	30.99	3,553,800	30.99
2-Nov-09	31.30	31.50	30.93	31.04	6,231,100	31.04
30-Oct-09	31.68	31.71	31.13	31.19	7,670,700	31.19
29-Oct-09	32.34	32.34	31.40	31.71	6,396,600	31.71
29-Oct-09	$ 0.438 Dividend
28-Oct-09	32.66	33.12	32.44	32.53	8,739,400	32.09
27-Oct-09	32.61	32.93	32.53	32.65	4,287,200	32.21
26-Oct-09	32.75	33.15	32.35	32.58	5,120,000	32.14
23-Oct-09	33.26	33.35	32.54	32.67	4,717,300	32.23
22-Oct-09	33.52	33.60	33.06	33.28	4,550,700	32.83
21-Oct-09	33.20	33.78	33.15	33.48	6,777,600	33.03
20-Oct-09	33.33	33.34	32.93	33.21	6,283,100	32.76
19-Oct-09	32.51	33.35	32.30	33.27	6,403,700	32.82
16-Oct-09	32.00	32.60	31.90	32.50	5,242,200	32.06
15-Oct-09	31.85	32.11	31.79	32.11	4,029,500	31.68
14-Oct-09	31.96	31.96	31.65	31.85	2,978,300	31.42
13-Oct-09	31.88	31.92	31.73	31.75	3,013,500	31.32
12-Oct-09	31.90	32.00	31.78	31.92	2,276,900	31.49
9-Oct-09	31.82	31.88	31.75	31.84	2,639,700	31.41
8-Oct-09	31.89	31.97	31.77	31.82	2,532,900	31.39
7-Oct-09	32.06	32.06	31.66	31.83	3,078,500	31.40
6-Oct-09	31.77	31.89	31.52	31.89	3,201,500	31.46
5-Oct-09	31.88	31.88	31.50	31.73	3,444,000	31.30
2-Oct-09	31.71	31.85	31.51	31.73	4,006,000	31.30
1-Oct-09	31.81	31.93	31.56	31.67	6,534,700	31.24
30-Sep-09	31.97	32.00	31.53	31.67	4,978,700	31.24
29-Sep-09	32.09	32.09	31.69	31.97	2,421,700	31.54
28-Sep-09	31.95	32.14	31.88	31.97	2,670,800	31.54
25-Sep-09	31.89	32.09	31.65	31.90	4,018,500	31.47
24-Sep-09	31.88	32.15	31.76	31.93	3,907,400	31.50
23-Sep-09	31.75	32.25	31.70	31.81	4,093,200	31.38
22-Sep-09	32.15	32.15	31.67	31.79	3,258,500	31.36
21-Sep-09	31.97	32.17	31.90	32.04	2,713,800	31.61
18-Sep-09	32.27	32.32	32.03	32.03	5,836,400	31.60
17-Sep-09	32.08	32.22	31.88	32.07	4,459,600	31.64
16-Sep-09	32.00	32.34	31.65	32.16	5,007,400	31.73
15-Sep-09	31.54	31.97	31.39	31.96	5,599,900	31.53
14-Sep-09	30.98	31.53	30.98	31.52	3,433,700	31.10
11-Sep-09	31.20	31.38	30.98	31.03	3,951,700	30.61
10-Sep-09	31.10	31.33	30.91	31.21	4,262,900	30.79
9-Sep-09	31.49	31.51	31.07	31.15	3,310,100	30.73
8-Sep-09	31.60	31.74	31.32	31.44	4,701,200	31.02
4-Sep-09	31.10	31.45	30.92	31.42	3,425,300	31.00
3-Sep-09	31.14	31.28	30.73	31.13	3,546,200	30.71
2-Sep-09	31.07	31.14	30.72	31.07	4,600,400	30.65
1-Sep-09	31.16	31.41	31.00	31.12	4,950,300	30.70
31-Aug-09	31.46	31.57	31.14	31.20	4,782,000	30.78
28-Aug-09	31.67	31.67	31.32	31.58	3,022,000	31.15
27-Aug-09	31.66	31.69	31.44	31.56	3,608,200	31.14
26-Aug-09	31.57	31.75	31.43	31.63	2,975,100	31.20
25-Aug-09	31.61	31.68	31.43	31.53	4,248,900	31.11
24-Aug-09	31.53	31.64	31.35	31.58	2,680,700	31.15
21-Aug-09	31.46	31.65	30.94	31.51	7,556,300	31.09
20-Aug-09	31.17	31.35	31.02	31.35	3,118,900	30.93
* 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