Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SCANA Corp (NY: SCG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 23.98 24.11 23.46 23.57 2,154,490 -0.43(-1.80%)
Oct 29, 2009 24.08 24.08 23.70 24.00 1,227,119 +0.10(+0.41%)
Oct 28, 2009 24.13 24.17 23.85 23.90 1,867,178 -0.26(-1.10%)
Oct 27, 2009 24.91 24.91 23.79 24.17 1,089,500 +0.08(+0.32%)
Oct 26, 2009 24.41 24.68 24.06 24.09 987,949 -0.26(-1.06%)
Oct 23, 2009 24.42 24.47 24.22 24.35 950,173 -0.26(-1.08%)
Oct 22, 2009 24.53 24.65 24.35 24.61 1,286,844 +0.15(+0.63%)
Oct 21, 2009 24.64 24.75 24.45 24.46 1,187,327 -0.16(-0.65%)
Oct 20, 2009 24.63 24.71 24.59 24.62 631,900 -0.23(-0.93%)
Oct 19, 2009 24.26 24.91 24.21 24.85 1,189,383 +0.58(+2.38%)
Oct 16, 2009 24.33 24.50 24.14 24.27 2,021,342 -0.24(-0.97%)
Oct 15, 2009 24.28 24.57 24.16 24.51 1,020,189 +0.24(+0.98%)
Oct 14, 2009 24.32 24.37 24.15 24.27 549,722 +0.08(+0.35%)
Oct 13, 2009 24.31 24.31 24.16 24.19 752,138 -0.18(-0.74%)
Oct 12, 2009 24.32 24.52 24.22 24.37 529,501 +0.12(+0.49%)
Oct 09, 2009 24.17 24.25 24.12 24.25 353,046 +0.10(+0.40%)
Oct 08, 2009 24.23 24.24 24.10 24.15 586,551 +0.03(+0.12%)
Oct 07, 2009 24.15 24.15 23.98 24.13 691,632 -0.01(-0.06%)
Oct 06, 2009 24.23 24.25 24.00 24.14 1,106,625 +0.09(+0.38%)
Oct 05, 2009 23.84 24.08 23.64 24.05 1,140,963 +0.31(+1.29%)
Oct 02, 2009 23.92 24.04 23.67 23.74 1,588,336 -0.29(-1.19%)
Oct 01, 2009 24.08 24.36 24.03 24.03 907,244 -0.28(-1.15%)
Sep 30, 2009 24.59 24.59 24.15 24.31 1,639,298 -0.28(-1.13%)
Sep 29, 2009 24.68 24.71 24.48 24.59 887,061 -0.10(-0.42%)
Sep 28, 2009 24.59 24.74 24.52 24.69 814,472 +0.19(+0.79%)
Sep 25, 2009 24.48 24.57 24.41 24.50 1,439,615 -0.02(-0.09%)
Sep 24, 2009 24.50 24.65 24.44 24.52 1,177,191 -0.01(-0.03%)
Sep 23, 2009 24.54 24.85 24.43 24.52 922,226 +0.08(+0.31%)
Sep 22, 2009 24.63 24.70 24.38 24.45 852,706 -0.14(-0.57%)
Sep 21, 2009 24.59 24.82 24.41 24.59 1,328,084 -0.15(-0.62%)
Sep 18, 2009 24.35 24.74 24.15 24.74 4,846,720 +0.75(+3.14%)
Sep 17, 2009 24.06 24.22 23.97 23.99 1,245,407 +0.03(+0.15%)
Sep 16, 2009 23.87 24.08 23.68 23.95 964,025 +0.20(+0.82%)
Sep 15, 2009 23.76 23.85 23.66 23.76 1,439,587 +0.03(+0.12%)
Sep 14, 2009 23.57 23.74 23.47 23.73 1,290,297 +0.15(+0.62%)
Sep 11, 2009 23.78 23.83 23.54 23.58 1,089,119 -0.20(-0.82%)
Sep 10, 2009 23.79 23.98 23.64 23.78 1,253,532 -0.06(-0.26%)
Sep 09, 2009 23.92 23.95 23.73 23.84 1,291,055 +0.00(+0.00%)
Sep 08, 2009 23.92 24.02 23.51 23.84 1,645,765 -0.21(-0.87%)
Sep 04, 2009 24.01 24.08 23.81 24.05 963,262 +0.10(+0.41%)
Sep 03, 2009 24.10 24.10 23.74 23.95 1,146,331 -0.01(-0.03%)
Sep 02, 2009 24.20 24.27 23.93 23.96 1,570,063 -0.24(-0.98%)
Sep 01, 2009 24.10 24.39 24.01 24.20 1,802,446 +0.04(+0.17%)
Aug 31, 2009 24.23 24.36 24.10 24.15 1,142,650 -0.19(-0.77%)
Aug 28, 2009 24.45 24.45 24.18 24.34 993,057 +0.06(+0.26%)
Aug 27, 2009 24.23 24.35 24.18 24.28 1,313,796 +0.00(+0.00%)
Aug 26, 2009 24.23 24.30 24.13 24.28 1,010,016 +0.05(+0.20%)
Aug 25, 2009 24.26 24.38 24.20 24.23 1,237,689 -0.03(-0.11%)
Aug 24, 2009 24.22 24.30 24.15 24.26 1,083,423 +0.06(+0.26%)
Aug 21, 2009 23.97 24.25 23.86 24.20 915,737 +0.31(+1.31%)
Aug 20, 2009 23.77 23.88 23.67 23.88 651,753 +0.12(+0.50%)
Aug 19, 2009 23.40 23.82 23.40 23.76 931,920 +0.24(+1.01%)
Aug 18, 2009 23.40 23.63 23.33 23.53 1,559,630 +0.13(+0.57%)
Aug 17, 2009 23.28 23.44 23.03 23.40 1,083,264 +0.00(+0.00%)
Aug 14, 2009 23.46 23.54 23.20 23.40 888,230 -0.01(-0.06%)
Aug 13, 2009 23.58 23.58 23.33 23.41 1,071,036 -0.06(-0.27%)
Aug 12, 2009 23.47 23.61 23.33 23.47 1,777,065 -0.03(-0.12%)
Aug 11, 2009 23.42 23.65 23.35 23.50 1,717,788 +0.06(+0.24%)
Aug 10, 2009 23.58 23.63 23.33 23.44 1,691,205 -0.20(-0.83%)
Aug 07, 2009 23.64 23.81 23.41 23.64 1,187,919 +0.07(+0.30%)
Aug 06, 2009 23.83 23.83 23.38 23.57 1,382,165 -0.09(-0.38%)
Aug 05, 2009 24.17 24.25 23.58 23.66 1,345,525 -0.45(-1.88%)
Aug 04, 2009 24.20 24.29 23.99 24.11 948,194 -0.10(-0.43%)
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.