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 (%)
Feb 29, 2012 34.76 34.76 34.35 34.55 919,262 -0.12(-0.33%)
Feb 28, 2012 34.89 34.97 34.49 34.67 637,497 -0.15(-0.44%)
Feb 27, 2012 34.71 34.90 34.60 34.82 2,457,405 +0.00(+0.00%)
Feb 24, 2012 34.81 34.98 34.75 34.82 2,214,274 +0.13(+0.38%)
Feb 23, 2012 34.68 34.84 34.56 34.69 2,403,903 +0.06(+0.18%)
Feb 22, 2012 34.51 34.75 34.44 34.63 584,477 +0.22(+0.65%)
Feb 21, 2012 34.46 34.66 34.22 34.41 608,922 -0.03(-0.09%)
Feb 17, 2012 34.59 34.60 34.38 34.44 747,673 +0.05(+0.16%)
Feb 16, 2012 34.32 34.52 34.22 34.39 1,432,361 +0.14(+0.40%)
Feb 15, 2012 34.35 34.68 33.90 34.25 2,152,156 -0.31(-0.89%)
Feb 14, 2012 34.73 34.73 34.34 34.55 920,809 -0.12(-0.33%)
Feb 13, 2012 34.91 35.00 34.55 34.67 760,468 -0.12(-0.35%)
Feb 10, 2012 34.84 34.88 34.65 34.79 531,967 -0.14(-0.40%)
Feb 09, 2012 35.18 35.18 34.79 34.93 538,530 -0.18(-0.52%)
Feb 08, 2012 35.15 35.21 34.92 35.12 501,199 +0.04(+0.11%)
Feb 07, 2012 34.62 35.20 34.62 35.08 609,362 +0.37(+1.06%)
Feb 06, 2012 34.67 34.92 34.65 34.71 583,592 -0.09(-0.26%)
Feb 03, 2012 34.79 34.93 34.49 34.80 631,312 +0.25(+0.71%)
Feb 02, 2012 34.78 34.85 34.52 34.55 677,386 -0.15(-0.44%)
Feb 01, 2012 34.58 34.81 34.51 34.71 707,413 +0.28(+0.83%)
Jan 31, 2012 34.45 34.55 34.27 34.42 781,883 +0.10(+0.29%)
Jan 30, 2012 34.44 34.44 34.13 34.32 1,319,668 -0.19(-0.56%)
Jan 27, 2012 34.48 34.55 34.35 34.52 1,151,258 -0.05(-0.13%)
Jan 26, 2012 34.75 34.75 34.42 34.56 754,225 -0.03(-0.09%)
Jan 25, 2012 33.95 34.62 33.63 34.59 880,436 +0.47(+1.37%)
Jan 24, 2012 34.30 34.30 33.94 34.12 713,405 -0.17(-0.49%)
Jan 23, 2012 34.39 34.54 34.12 34.29 832,485 -0.05(-0.13%)
Jan 20, 2012 34.32 34.49 34.11 34.34 890,491 +0.06(+0.18%)
Jan 19, 2012 34.44 34.51 34.20 34.28 1,373,202 -0.16(-0.47%)
Jan 18, 2012 34.41 34.49 34.12 34.44 1,516,992 +0.06(+0.18%)
Jan 17, 2012 34.06 34.42 33.99 34.38 1,307,049 +0.55(+1.63%)
Jan 13, 2012 33.59 33.83 33.45 33.83 785,389 -0.09(-0.27%)
Jan 12, 2012 33.98 34.05 33.78 33.92 467,678 +0.01(+0.02%)
Jan 11, 2012 33.89 34.02 33.82 33.91 577,232 -0.11(-0.32%)
Jan 10, 2012 33.92 34.10 33.73 34.02 995,103 +0.45(+1.35%)
Jan 09, 2012 33.69 33.73 33.47 33.56 574,984 -0.04(-0.11%)
Jan 06, 2012 33.82 33.86 33.56 33.60 822,867 -0.14(-0.41%)
Jan 05, 2012 33.79 33.89 33.59 33.74 1,176,842 -0.14(-0.41%)
Jan 04, 2012 34.19 34.29 33.87 33.88 869,346 -0.72(-2.09%)
Dec 30, 2011 34.84 34.87 34.59 34.60 542,012 -0.22(-0.62%)
Dec 29, 2011 34.59 34.85 34.54 34.82 468,861 +0.33(+0.96%)
Dec 28, 2011 34.72 34.74 34.39 34.49 491,436 -0.18(-0.51%)
Dec 27, 2011 34.39 34.70 34.32 34.66 431,575 +0.30(+0.87%)
Dec 23, 2011 34.25 34.51 34.19 34.36 443,074 +0.34(+0.99%)
Dec 21, 2011 33.66 34.06 33.59 34.02 992,376 +0.46(+1.37%)
Dec 20, 2011 33.03 33.59 32.97 33.56 989,478 +0.92(+2.82%)
Dec 19, 2011 33.06 33.10 32.53 32.64 801,990 -0.21(-0.63%)
Dec 16, 2011 32.59 33.07 32.47 32.85 1,700,291 -0.15(-0.44%)
Dec 15, 2011 32.90 33.10 32.76 33.00 1,123,126 +0.41(+1.27%)
Dec 14, 2011 32.81 32.96 32.53 32.58 1,181,224 -0.22(-0.68%)
Dec 13, 2011 32.96 33.22 32.68 32.80 1,004,391 -0.03(-0.09%)
Dec 12, 2011 32.97 33.01 32.50 32.83 890,253 -0.17(-0.51%)
Dec 09, 2011 32.79 33.09 32.67 33.00 926,909 +0.39(+1.20%)
Dec 08, 2011 33.20 33.22 32.54 32.61 1,346,903 -0.71(-2.14%)
Dec 07, 2011 33.09 33.53 32.93 33.33 1,842,157 +0.21(+0.64%)
Dec 06, 2011 33.07 33.29 32.98 33.11 1,279,156 +0.00(+0.00%)
Dec 05, 2011 33.13 33.36 32.85 33.11 1,239,250 +0.36(+1.09%)
Dec 02, 2011 33.18 33.18 32.70 32.76 740,534 -0.22(-0.67%)
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.