Historical Stock Prices

SO 
$45.12
*  
0.70
 negative 
1.53%
Get SO Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 45.37 45.7 45.02 45.12 4,943,262
04/16/2014 45.36 45.83 45.285 45.82 4,996,175
04/15/2014 44.72 45.555 44.72 45.25 7,221,408
04/14/2014 44.69 44.82 44.46 44.65 3,606,776
04/11/2014 44.3 44.74 44.27 44.57 4,596,028
04/10/2014 44.39 44.75 44.19 44.3 3,969,821
04/09/2014 44.66 44.66 43.92 44.37 4,493,182
04/08/2014 44.17 44.73 43.83 44.71 5,820,345
04/07/2014 43.66 44.34 43.56 44.21 6,345,981
04/04/2014 43.49 44.09 43.4 43.7 5,012,918
04/03/2014 43.38 43.521 43.1999 43.31 3,690,550
04/02/2014 43.52 43.57 43.1801 43.29 4,237,006
04/01/2014 43.88 43.91 43.47 43.5 3,817,474
03/31/2014 43.55 44 43.5 43.94 4,632,626
03/28/2014 43.4 43.45 43.165 43.37 3,248,443
03/27/2014 43.05 43.44 42.945 43.4 6,166,896
03/26/2014 43.47 43.55 43.15 43.15 4,589,128
03/25/2014 43.25 43.5 42.98 43.43 3,120,742
03/24/2014 42.96 43.24 42.95 43.18 2,943,085
03/21/2014 42.9 43.28 42.81 42.92 7,029,045
03/20/2014 42.66 42.79 42.19 42.79 4,829,286
03/19/2014 43.44 43.55 42.535 42.79 5,773,737
03/18/2014 43.58 43.645 43.35 43.45 2,893,043
03/17/2014 43.55 43.7 43.35 43.52 3,866,053
03/14/2014 43.12 43.645 43.01 43.49 5,963,443
03/13/2014 42.7 43.29 42.63 43.16 5,029,778
03/12/2014 42 42.639 41.99 42.63 3,777,905
03/11/2014 42.24 42.28 41.9 42.05 2,748,850
03/10/2014 42.09 42.33 41.91 42.16 3,896,545
03/07/2014 41.91 42.133 41.59 42.1 3,858,352
03/06/2014 42.41 42.48 41.855 42.04 3,666,769
03/05/2014 42.34 42.505 42.16 42.22 3,430,034
03/04/2014 42.32 42.44 42.17 42.33 4,069,526
03/03/2014 42.22 42.5 42.03 42.05 3,504,717
02/28/2014 42.04 42.41 41.917 42.35 4,809,791
02/27/2014 41.98 42.1265 41.67 42.01 3,688,743
02/26/2014 42.29 42.31 41.99 42 2,756,274
02/25/2014 42.13 42.5 42.03 42.17 3,227,980
02/24/2014 42.38 42.7 42.1 42.12 3,582,145
02/21/2014 42.43 42.74 42.3 42.35 3,286,532
02/20/2014 42.24 42.58 42.063 42.4 2,923,988
02/19/2014 42.43 42.7 42.1 42.17 2,898,591
02/18/2014 42.49 42.72 42.44 42.54 3,396,230
02/14/2014 42.13 42.55 42.05 42.52 3,185,001
02/13/2014 41.53 42.31 41.5 42.23 4,588,901
02/12/2014 41.65 41.75 41.4501 41.61 2,473,379
02/11/2014 41.28 41.77 41.27 41.69 3,454,489
02/10/2014 41 41.4301 40.89 41.28 2,840,913
02/07/2014 41.05 41.3 40.95 41.1 4,338,455
02/06/2014 40.83 41.06 40.7 40.91 3,104,037
02/05/2014 40.9 41.05 40.76 40.82 3,811,627
02/04/2014 41.38 41.38 40.79 41 5,192,413
02/03/2014 41.28 41.96 41.11 41.25 8,760,626
01/31/2014 40.77 41.38 40.55 41.24 7,338,376
01/30/2014 40.36 40.92 40.3 40.89 5,007,545
01/29/2014 41.48 41.87 40.5 40.89 11,948,630
01/28/2014 41.3 41.41 41.05 41.25 5,490,391
01/27/2014 41.25 41.48 41.1 41.25 6,050,726
01/24/2014 41.34 41.82 41.17 41.22 6,611,163
01/23/2014 41.46 41.56 41.27 41.43 4,225,576
01/22/2014 41.62 41.8 41.54 41.6 2,759,856
01/21/2014 41.35 41.6799 41.329 41.65 3,514,472
01/17/2014 41.26 41.37 41.09 41.16 3,314,006
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?