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 31, 2008 12.51 17.74 16.44 17.52 863,575 +0.14(+0.80%)
Oct 30, 2008 17.28 17.38 16.62 17.38 828,388 +0.57(+3.39%)
Oct 29, 2008 16.35 17.20 16.24 16.81 807,610 +0.59(+3.64%)
Oct 28, 2008 15.42 16.22 15.05 16.22 468,404 +1.03(+6.77%)
Oct 27, 2008 15.47 15.66 15.06 15.19 560,616 -0.51(-3.28%)
Oct 24, 2008 14.74 15.95 14.36 15.71 757,012 -0.11(-0.70%)
Oct 23, 2008 15.73 16.16 14.95 15.82 759,884 +0.15(+0.98%)
Oct 22, 2008 15.96 16.28 15.21 15.66 608,956 -0.62(-3.80%)
Oct 21, 2008 16.51 16.76 16.23 16.28 719,205 -0.35(-2.09%)
Oct 20, 2008 15.64 16.63 15.57 16.63 747,762 +1.13(+7.31%)
Oct 17, 2008 15.03 16.23 14.57 15.50 997,164 +0.10(+0.68%)
Oct 16, 2008 14.95 15.53 14.41 15.39 1,045,311 +0.35(+2.36%)
Oct 15, 2008 16.23 16.57 15.04 15.04 851,162 -1.35(-8.23%)
Oct 14, 2008 17.10 17.23 15.75 16.39 587,453 -0.32(-1.91%)
Oct 13, 2008 15.30 16.71 15.30 16.71 556,872 +1.69(+11.25%)
Oct 10, 2008 14.79 15.46 13.54 15.02 1,427,887 -0.12(-0.78%)
Oct 09, 2008 16.00 16.12 15.14 15.14 1,175,168 -0.87(-5.43%)
Oct 08, 2008 16.48 16.67 15.39 16.00 1,174,280 -0.62(-3.72%)
Oct 07, 2008 17.62 17.86 16.62 16.62 800,106 -0.85(-4.85%)
Oct 06, 2008 18.06 18.17 16.56 17.47 928,165 -0.72(-3.97%)
Oct 03, 2008 19.15 19.21 18.08 18.19 0 -0.83(-4.35%)
Oct 02, 2008 19.55 19.63 18.98 19.02 646,603 -0.55(-2.81%)
Oct 01, 2008 19.33 19.57 19.13 19.57 446,276 +0.21(+1.08%)
Sep 30, 2008 19.04 19.40 18.79 19.36 526,314 +0.44(+2.35%)
Sep 29, 2008 19.53 19.55 18.84 18.92 547,643 -0.90(-4.53%)
Sep 26, 2008 19.10 20.00 19.09 19.81 0 +0.34(+1.75%)
Sep 25, 2008 19.30 19.63 19.13 19.47 663,355 +0.29(+1.49%)
Sep 24, 2008 19.18 19.25 18.87 19.19 783,244 +0.08(+0.44%)
Sep 23, 2008 19.07 19.41 18.90 19.11 514,714 -0.06(-0.33%)
Sep 22, 2008 19.45 19.53 19.17 19.17 950,178 -0.29(-1.50%)
Sep 19, 2008 19.65 20.73 18.43 19.46 0 -0.21(-1.06%)
Sep 18, 2008 18.63 19.67 18.45 19.67 994,813 +1.13(+6.11%)
Sep 17, 2008 19.08 19.08 18.39 18.54 853,369 -0.54(-2.81%)
Sep 16, 2008 18.26 19.13 18.11 19.07 1,098,994 +0.68(+3.70%)
Sep 15, 2008 18.79 18.97 18.35 18.39 368,412 -0.56(-2.94%)
Sep 12, 2008 18.49 19.00 18.49 18.95 304,431 +0.38(+2.06%)
Sep 11, 2008 18.47 18.64 18.28 18.56 361,304 +0.03(+0.15%)
Sep 10, 2008 18.42 18.63 18.25 18.54 605,596 +0.15(+0.79%)
Sep 09, 2008 19.04 19.09 18.37 18.39 559,674 -0.68(-3.57%)
Sep 08, 2008 18.94 19.12 18.88 19.07 386,012 +0.27(+1.44%)
Sep 05, 2008 18.77 18.84 18.51 18.80 0 -0.10(-0.51%)
Sep 04, 2008 19.20 19.37 18.84 18.90 503,719 -0.33(-1.70%)
Sep 03, 2008 19.23 19.33 19.05 19.22 504,691 +0.01(+0.04%)
Sep 02, 2008 19.38 19.48 19.05 19.22 682,340 -0.07(-0.36%)
Aug 29, 2008 19.52 19.53 19.22 19.29 455,598 -0.19(-1.00%)
Aug 28, 2008 19.31 19.48 19.20 19.48 191,493 +0.17(+0.90%)
Aug 27, 2008 19.01 19.40 19.01 19.31 306,833 +0.14(+0.73%)
Aug 26, 2008 19.02 19.22 18.97 19.17 475,415 +0.09(+0.47%)
Aug 25, 2008 19.12 19.24 18.76 19.08 493,826 -0.10(-0.51%)
Aug 22, 2008 19.01 19.22 19.01 19.18 180,005 +0.17(+0.88%)
Aug 21, 2008 19.13 19.21 18.96 19.01 312,382 -0.18(-0.94%)
Aug 20, 2008 18.86 19.19 18.86 19.19 303,726 +0.18(+0.95%)
Aug 19, 2008 18.91 19.06 18.91 19.01 284,309 +0.05(+0.26%)
Aug 18, 2008 18.90 19.15 18.90 18.96 347,141 +0.09(+0.48%)
Aug 15, 2008 18.86 19.08 18.77 18.87 0 +0.01(+0.07%)
Aug 14, 2008 18.77 18.86 18.61 18.86 395,555 +0.02(+0.11%)
Aug 13, 2008 18.62 18.86 18.62 18.83 392,175 +0.06(+0.33%)
Aug 12, 2008 19.02 19.08 18.67 18.77 584,064 -0.24(-1.28%)
Aug 11, 2008 18.76 19.08 18.74 19.02 590,876 +0.22(+1.15%)
Aug 08, 2008 18.70 19.00 18.60 18.80 948,756 +0.13(+0.71%)
Aug 07, 2008 18.83 18.88 18.48 18.67 585,869 -0.20(-1.07%)
Aug 06, 2008 19.11 19.31 18.84 18.87 528,716 -0.23(-1.20%)
Aug 05, 2008 18.82 19.21 18.64 19.10 601,429 +0.30(+1.59%)
Aug 04, 2008 19.38 19.38 18.74 18.80 1,125,462 -0.47(-2.42%)
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.