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 (%)
Oct 29, 2004 17.78 17.99 17.75 17.99 191,441 +0.31(+1.73%)
Oct 28, 2004 17.71 17.83 17.51 17.68 117,799 -0.03(-0.16%)
Oct 27, 2004 17.62 17.73 17.56 17.71 272,851 +0.14(+0.79%)
Oct 26, 2004 17.56 17.62 17.29 17.57 353,397 +0.16(+0.92%)
Oct 25, 2004 17.40 17.53 17.32 17.41 234,016 +0.02(+0.12%)
Oct 22, 2004 17.40 17.49 17.31 17.39 162,675 -0.04(-0.24%)
Oct 21, 2004 17.53 17.53 17.35 17.43 143,976 +0.03(+0.20%)
Oct 20, 2004 17.29 17.44 17.24 17.40 195,181 +0.07(+0.40%)
Oct 19, 2004 17.56 17.58 17.31 17.33 163,538 -0.10(-0.56%)
Oct 18, 2004 17.46 17.64 17.39 17.42 157,784 -0.16(-0.91%)
Oct 15, 2004 17.52 17.63 17.36 17.58 192,592 +0.21(+1.20%)
Oct 14, 2004 17.49 17.51 17.33 17.37 124,559 -0.06(-0.36%)
Oct 13, 2004 17.64 17.65 17.33 17.44 230,564 -0.12(-0.67%)
Oct 12, 2004 17.38 17.56 17.28 17.56 158,791 +0.17(+1.00%)
Oct 11, 2004 17.56 17.61 17.34 17.38 124,990 -0.07(-0.40%)
Oct 08, 2004 17.51 17.53 17.39 17.45 201,654 +0.00(+0.00%)
Oct 07, 2004 17.64 17.66 17.41 17.45 141,675 -0.22(-1.22%)
Oct 06, 2004 17.58 17.67 17.50 17.67 107,874 +0.08(+0.47%)
Oct 05, 2004 17.62 17.66 17.54 17.58 140,812 -0.04(-0.24%)
Oct 04, 2004 17.68 17.72 17.59 17.62 146,853 +0.01(+0.04%)
Oct 01, 2004 17.49 17.68 17.41 17.62 217,619 +0.11(+0.64%)
Sep 30, 2004 17.44 17.51 17.34 17.51 177,346 +0.11(+0.64%)
Sep 29, 2004 17.37 17.43 17.24 17.40 110,607 +0.10(+0.56%)
Sep 28, 2004 17.24 17.37 17.24 17.30 122,689 +0.08(+0.44%)
Sep 27, 2004 17.24 17.25 17.13 17.22 123,121 +0.01(+0.08%)
Sep 24, 2004 17.18 17.26 17.08 17.21 176,627 +0.03(+0.20%)
Sep 23, 2004 17.24 17.29 17.14 17.17 283,207 +0.00(+0.00%)
Sep 22, 2004 17.35 17.35 17.16 17.17 165,551 -0.19(-1.12%)
Sep 21, 2004 17.30 17.37 17.30 17.37 231,283 +0.07(+0.40%)
Sep 20, 2004 17.38 17.47 17.29 17.30 147,428 -0.08(-0.48%)
Sep 17, 2004 17.34 17.40 17.30 17.38 197,914 +0.05(+0.28%)
Sep 16, 2004 17.22 17.38 17.20 17.33 106,868 +0.18(+1.05%)
Sep 15, 2004 17.21 17.24 17.12 17.15 121,395 -0.01(-0.04%)
Sep 14, 2004 17.28 17.33 17.10 17.16 118,806 -0.06(-0.36%)
Sep 13, 2004 17.31 17.39 17.22 17.22 149,011 -0.13(-0.72%)
Sep 10, 2004 17.34 17.38 17.21 17.35 198,777 +0.01(+0.08%)
Sep 09, 2004 17.33 17.40 17.21 17.33 169,003 +0.08(+0.44%)
Sep 08, 2004 17.35 17.40 17.20 17.26 209,708 -0.02(-0.12%)
Sep 07, 2004 17.20 17.41 17.20 17.28 215,174 +0.13(+0.77%)
Sep 03, 2004 17.25 17.33 17.09 17.14 240,776 -0.08(-0.48%)
Sep 02, 2004 17.19 17.24 17.14 17.23 281,481 +0.09(+0.53%)
Sep 01, 2004 17.02 17.18 17.01 17.14 329,953 +0.14(+0.82%)
Aug 31, 2004 16.93 17.02 16.85 17.00 355,986 +0.17(+1.03%)
Aug 30, 2004 16.92 16.92 16.74 16.83 280,474 -0.05(-0.29%)
Aug 27, 2004 16.87 16.92 16.79 16.87 205,825 +0.08(+0.50%)
Aug 26, 2004 16.89 16.89 16.77 16.79 266,810 -0.09(-0.54%)
Aug 25, 2004 16.92 16.97 16.79 16.88 392,664 -0.02(-0.12%)
Aug 24, 2004 17.03 17.08 16.88 16.90 377,705 -0.12(-0.69%)
Aug 23, 2004 17.14 17.17 16.98 17.02 251,276 -0.12(-0.69%)
Aug 20, 2004 17.10 17.16 16.91 17.14 758,863 +0.00(+0.00%)
Aug 19, 2004 17.27 17.30 17.10 17.14 399,568 -0.13(-0.76%)
Aug 18, 2004 17.24 17.38 17.10 17.27 372,527 +0.06(+0.32%)
Aug 17, 2004 17.28 17.33 17.20 17.21 315,138 -0.06(-0.32%)
Aug 16, 2004 17.27 17.45 17.21 17.27 235,886 +0.00(+0.00%)
Aug 13, 2004 17.34 17.43 17.20 17.27 123,552 -0.08(-0.48%)
Aug 12, 2004 17.21 17.37 17.14 17.35 270,262 +0.23(+1.34%)
Aug 11, 2004 17.19 17.24 17.02 17.12 319,309 -0.26(-1.48%)
Aug 10, 2004 17.17 17.38 17.14 17.38 306,076 +0.34(+2.00%)
Aug 09, 2004 16.94 17.16 16.94 17.04 292,125 +0.10(+0.57%)
Aug 06, 2004 16.96 17.05 16.93 16.94 300,755 -0.06(-0.37%)
Aug 05, 2004 17.33 17.33 16.99 17.01 241,351 -0.20(-1.17%)
Aug 04, 2004 17.21 17.35 17.10 17.21 238,331 -0.07(-0.40%)
Aug 03, 2004 17.37 17.37 17.23 17.28 167,709 -0.10(-0.56%)
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.