SO: Historical Prices for SOUTHERN CO

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	31.28	31.60	31.16	31.29	4,218,000	31.29
8-Feb-10	31.69	31.71	31.10	31.13	3,802,600	31.13
5-Feb-10	31.57	31.74	31.31	31.70	7,399,800	31.70
4-Feb-10	31.89	32.03	31.58	31.58	4,895,000	31.58
3-Feb-10	32.00	32.14	31.85	32.00	3,143,100	32.00
2-Feb-10	31.98	32.17	31.71	32.15	4,712,400	32.15
1-Feb-10	32.09	32.14	31.75	32.00	3,769,100	32.00
29-Jan-10	32.06	32.20	31.85	32.00	5,421,300	32.00
28-Jan-10	32.42	32.58	31.94	31.95	5,068,900	31.95
28-Jan-10	$ 0.438 Dividend
27-Jan-10	32.92	33.23	32.11	32.91	9,757,100	32.47
26-Jan-10	32.78	33.11	32.60	32.97	5,362,200	32.53
25-Jan-10	32.79	32.92	32.43	32.80	4,476,600	32.36
22-Jan-10	33.13	33.35	32.52	32.54	5,910,100	32.11
21-Jan-10	33.49	33.73	33.01	33.15	4,380,800	32.71
20-Jan-10	33.51	33.54	33.14	33.43	8,748,000	32.99
19-Jan-10	33.39	33.65	33.10	33.65	4,693,100	33.20
15-Jan-10	33.15	33.36	32.93	33.34	7,412,400	32.90
14-Jan-10	33.49	33.51	33.27	33.44	2,654,200	32.99
13-Jan-10	33.21	33.61	33.11	33.52	4,961,300	33.07
12-Jan-10	33.22	33.43	33.00	33.05	4,354,600	32.61
11-Jan-10	33.03	33.32	32.86	33.26	3,609,500	32.82
8-Jan-10	32.92	32.92	32.60	32.83	3,513,800	32.39
7-Jan-10	33.09	33.09	32.63	32.90	3,481,100	32.46
6-Jan-10	32.68	33.21	32.56	33.04	5,061,700	32.60
5-Jan-10	33.35	33.35	32.50	32.58	4,948,100	32.15
4-Jan-10	33.43	33.56	33.17	33.25	5,119,300	32.81
31-Dec-09	33.62	33.75	33.19	33.32	3,235,300	32.88
30-Dec-09	33.42	33.70	33.33	33.68	2,063,800	33.23
29-Dec-09	33.48	33.59	33.39	33.52	1,789,000	33.07
28-Dec-09	33.43	33.59	33.31	33.44	2,448,600	32.99
24-Dec-09	33.30	33.55	33.23	33.45	1,326,900	33.00
23-Dec-09	33.45	33.59	33.19	33.29	3,912,300	32.85
22-Dec-09	33.85	33.94	33.36	33.40	3,091,400	32.96
21-Dec-09	33.80	34.02	33.71	33.74	3,065,600	33.29
18-Dec-09	33.56	33.83	33.47	33.79	5,245,700	33.34
17-Dec-09	33.94	33.94	33.41	33.50	5,488,700	33.05
16-Dec-09	34.08	34.29	33.51	33.88	3,821,200	33.43
15-Dec-09	34.12	34.22	33.77	34.10	3,489,300	33.65
14-Dec-09	34.47	34.47	34.00	34.17	3,242,100	33.72
11-Dec-09	33.85	34.26	33.75	34.22	4,933,200	33.76
10-Dec-09	33.47	33.92	33.47	33.78	5,161,900	33.33
9-Dec-09	33.25	33.58	33.15	33.58	5,370,700	33.13
8-Dec-09	33.02	33.25	32.75	33.17	5,084,800	32.73
7-Dec-09	32.90	33.31	32.79	33.01	6,437,200	32.57
4-Dec-09	33.14	33.39	32.54	32.83	7,893,700	32.39
3-Dec-09	32.68	33.37	32.55	33.13	5,877,500	32.69
2-Dec-09	32.42	32.69	32.41	32.64	7,400,600	32.21
1-Dec-09	32.26	32.50	32.15	32.41	6,120,400	31.98
30-Nov-09	31.62	32.15	31.60	32.09	8,913,700	31.66
27-Nov-09	31.86	31.96	31.40	31.61	3,345,300	31.19
25-Nov-09	31.96	32.08	31.72	32.03	4,821,000	31.60
24-Nov-09	31.90	31.99	31.70	31.98	5,150,400	31.55
23-Nov-09	31.68	32.03	31.50	31.85	4,237,100	31.43
20-Nov-09	31.50	31.57	31.33	31.40	6,189,300	30.98
19-Nov-09	31.70	31.78	31.41	31.49	4,433,000	31.07
18-Nov-09	31.75	31.95	31.53	31.72	4,077,700	31.30
17-Nov-09	31.96	32.03	31.75	31.77	3,076,400	31.35
16-Nov-09	31.67	31.93	31.66	31.90	4,811,900	31.48
13-Nov-09	31.59	31.90	31.52	31.58	4,665,200	31.16
12-Nov-09	31.99	32.02	31.52	31.59	4,319,200	31.17
11-Nov-09	32.30	32.36	31.89	31.97	5,293,300	31.54
10-Nov-09	31.97	32.34	31.85	32.20	3,995,600	31.77
9-Nov-09	31.52	32.12	31.52	32.09	3,420,900	31.66
6-Nov-09	31.36	31.62	31.25	31.59	3,150,900	31.17
5-Nov-09	31.37	31.52	31.20	31.50	3,502,300	31.08
4-Nov-09	31.03	31.50	30.99	31.19	4,818,900	30.77
* 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