Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vectren Corp (NY: VVC )

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 (%)
Jan 31, 2003 14.46 14.60 14.43 14.57 451,492 +0.10(+0.72%)
Jan 30, 2003 14.70 14.70 14.20 14.46 819,129 -0.32(-2.16%)
Jan 29, 2003 14.70 14.91 14.50 14.78 324,343 +0.08(+0.52%)
Jan 28, 2003 14.74 15.02 14.63 14.70 458,683 +0.00(+0.00%)
Jan 27, 2003 15.14 15.14 14.68 14.70 211,290 -0.43(-2.85%)
Jan 24, 2003 15.31 15.31 15.10 15.14 331,535 -0.17(-1.14%)
Jan 23, 2003 15.50 15.51 15.30 15.31 227,831 -0.07(-0.45%)
Jan 22, 2003 15.85 15.85 15.37 15.38 167,277 -0.33(-2.12%)
Jan 21, 2003 15.76 15.90 15.57 15.71 239,769 +0.10(+0.67%)
Jan 17, 2003 15.96 15.96 15.58 15.61 203,236 -0.38(-2.39%)
Jan 16, 2003 16.40 17.03 15.99 15.99 228,263 -0.27(-1.67%)
Jan 15, 2003 16.27 16.37 15.99 16.26 253,865 +0.10(+0.60%)
Jan 14, 2003 16.16 16.30 16.05 16.16 156,202 -0.01(-0.04%)
Jan 13, 2003 16.16 16.33 15.92 16.17 239,482 +0.10(+0.65%)
Jan 10, 2003 16.09 16.20 15.78 16.07 244,372 -0.17(-1.03%)
Jan 09, 2003 16.37 16.58 16.13 16.23 113,052 -0.13(-0.76%)
Jan 08, 2003 16.32 16.58 16.27 16.36 322,330 +0.03(+0.21%)
Jan 07, 2003 16.96 16.96 16.27 16.32 294,138 -0.64(-3.77%)
Jan 06, 2003 16.57 16.97 16.57 16.96 267,961 +0.56(+3.43%)
Jan 03, 2003 16.12 16.41 16.12 16.40 221,790 +0.28(+1.72%)
Jan 02, 2003 15.99 16.12 15.77 16.12 169,866 +0.13(+0.83%)
Dec 31, 2002 15.92 15.99 15.78 15.99 262,926 +0.07(+0.44%)
Dec 30, 2002 15.92 15.92 15.65 15.92 189,859 +0.07(+0.44%)
Dec 27, 2002 15.94 15.98 15.65 15.85 141,963 -0.03(-0.22%)
Dec 26, 2002 15.64 15.95 15.64 15.89 197,339 +0.26(+1.69%)
Dec 24, 2002 15.57 15.67 15.55 15.62 55,088 -0.01(-0.04%)
Dec 23, 2002 15.71 15.71 15.42 15.63 158,791 -0.01(-0.09%)
Dec 20, 2002 15.75 15.76 15.49 15.64 266,522 +0.03(+0.18%)
Dec 19, 2002 15.52 15.82 15.50 15.62 183,243 +0.07(+0.45%)
Dec 18, 2002 15.53 15.78 15.43 15.55 186,839 -0.06(-0.36%)
Dec 17, 2002 15.72 15.90 15.55 15.60 174,325 -0.13(-0.80%)
Dec 16, 2002 15.57 15.73 15.48 15.73 145,127 +0.19(+1.21%)
Dec 13, 2002 15.75 15.89 15.48 15.54 255,447 -0.35(-2.19%)
Dec 12, 2002 15.71 15.96 15.53 15.89 170,154 +0.17(+1.11%)
Dec 11, 2002 15.30 15.82 15.23 15.71 286,947 +0.22(+1.44%)
Dec 10, 2002 15.30 15.55 15.27 15.49 176,195 +0.19(+1.27%)
Dec 09, 2002 15.23 15.38 15.11 15.30 508,306 +0.07(+0.46%)
Dec 06, 2002 15.29 15.33 15.12 15.23 339,014 -0.10(-0.63%)
Dec 05, 2002 15.57 15.64 15.26 15.32 383,459 -0.24(-1.56%)
Dec 04, 2002 15.71 15.82 15.55 15.57 258,611 -0.20(-1.28%)
Dec 03, 2002 15.80 15.87 15.64 15.77 231,571 -0.03(-0.22%)
Dec 02, 2002 16.16 16.16 15.64 15.80 300,755 -0.03(-0.18%)
Nov 29, 2002 16.05 16.08 15.78 15.83 137,648 -0.05(-0.31%)
Nov 27, 2002 15.96 16.08 15.71 15.88 151,312 -0.05(-0.31%)
Nov 26, 2002 16.09 16.09 15.82 15.93 268,104 -0.16(-0.99%)
Nov 25, 2002 15.71 16.16 15.71 16.09 259,762 +0.35(+2.21%)
Nov 22, 2002 15.79 15.92 15.25 15.74 926,573 -0.35(-2.20%)
Nov 21, 2002 16.32 16.32 15.90 16.09 345,487 -0.23(-1.41%)
Nov 20, 2002 16.27 16.34 16.09 16.32 79,827 +0.22(+1.34%)
Nov 19, 2002 16.06 16.19 15.71 16.11 178,353 +0.08(+0.52%)
Nov 18, 2002 16.48 16.53 15.92 16.03 192,448 -0.41(-2.50%)
Nov 15, 2002 15.97 16.47 15.97 16.44 178,640 +0.44(+2.78%)
Nov 14, 2002 15.87 16.05 15.47 15.99 273,282 +0.19(+1.23%)
Nov 13, 2002 16.01 16.09 15.75 15.80 214,599 -0.31(-1.94%)
Nov 12, 2002 16.83 16.83 15.99 16.11 305,933 -0.65(-3.86%)
Nov 11, 2002 16.69 16.81 16.38 16.76 86,443 -0.03(-0.21%)
Nov 08, 2002 16.80 17.10 16.62 16.79 180,079 -0.01(-0.04%)
Nov 07, 2002 17.03 17.07 16.57 16.80 177,346 -0.25(-1.47%)
Nov 06, 2002 17.25 17.35 16.90 17.05 216,756 -0.17(-1.01%)
Nov 05, 2002 17.04 17.22 16.96 17.22 136,929 +0.18(+1.06%)
Nov 04, 2002 16.98 17.38 16.96 17.04 194,030 -0.20(-1.17%)
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.