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 30, 2009 15.84 16.16 15.56 15.67 1,070,949 -0.28(-1.74%)
Oct 29, 2009 16.03 16.07 15.78 15.95 509,838 +0.01(+0.09%)
Oct 28, 2009 16.00 16.21 15.90 15.94 629,380 -0.12(-0.74%)
Oct 27, 2009 16.00 16.25 15.94 16.05 628,310 +0.14(+0.87%)
Oct 26, 2009 16.05 16.25 15.81 15.91 467,953 -0.09(-0.56%)
Oct 23, 2009 16.03 16.07 15.91 16.00 491,433 -0.31(-1.88%)
Oct 22, 2009 16.03 16.69 16.03 16.31 1,119,998 -0.26(-1.59%)
Oct 21, 2009 16.56 16.85 16.55 16.57 399,338 +0.03(+0.17%)
Oct 20, 2009 16.48 16.58 16.44 16.55 370,206 -0.15(-0.92%)
Oct 19, 2009 16.48 16.73 16.25 16.70 329,141 +0.28(+1.69%)
Oct 16, 2009 16.21 16.48 16.19 16.42 333,362 +0.07(+0.43%)
Oct 15, 2009 16.08 16.35 16.08 16.35 338,915 +0.15(+0.90%)
Oct 14, 2009 16.25 16.26 16.07 16.21 420,018 +0.01(+0.04%)
Oct 13, 2009 16.22 16.25 16.09 16.20 256,683 -0.01(-0.09%)
Oct 12, 2009 16.12 16.29 16.07 16.21 298,455 +0.16(+1.00%)
Oct 09, 2009 15.96 16.09 15.93 16.05 241,484 +0.05(+0.30%)
Oct 08, 2009 15.82 16.04 15.75 16.00 587,712 +0.18(+1.14%)
Oct 07, 2009 15.78 15.85 15.71 15.82 239,421 -0.01(-0.04%)
Oct 06, 2009 15.92 15.92 15.73 15.83 381,374 -0.03(-0.22%)
Oct 05, 2009 15.71 15.87 15.55 15.87 409,953 +0.24(+1.51%)
Oct 02, 2009 15.68 15.82 15.61 15.63 296,480 -0.16(-1.01%)
Oct 01, 2009 15.97 16.07 15.78 15.79 456,257 -0.23(-1.43%)
Sep 30, 2009 16.25 16.25 15.96 16.02 517,938 -0.16(-0.99%)
Sep 29, 2009 16.23 16.23 16.05 16.18 426,581 -0.08(-0.51%)
Sep 28, 2009 16.22 16.40 16.06 16.26 301,113 +0.14(+0.86%)
Sep 25, 2009 16.22 16.30 16.09 16.12 337,278 -0.07(-0.43%)
Sep 24, 2009 16.40 16.46 16.17 16.19 298,852 -0.15(-0.94%)
Sep 23, 2009 16.39 16.56 16.29 16.35 369,654 +0.03(+0.21%)
Sep 22, 2009 16.48 16.62 16.30 16.31 448,176 -0.12(-0.72%)
Sep 21, 2009 16.46 16.59 16.40 16.43 333,013 -0.16(-0.96%)
Sep 18, 2009 16.80 16.89 16.59 16.59 566,885 -0.16(-0.95%)
Sep 17, 2009 16.80 16.89 16.71 16.75 272,182 +0.24(+1.43%)
Sep 16, 2009 16.51 16.81 16.41 16.51 340,921 +0.01(+0.08%)
Sep 15, 2009 16.37 16.50 16.33 16.50 370,886 +0.06(+0.34%)
Sep 14, 2009 16.14 16.46 15.99 16.44 311,240 +0.26(+1.59%)
Sep 11, 2009 16.19 16.25 16.09 16.19 366,301 +0.04(+0.26%)
Sep 10, 2009 16.16 16.23 16.06 16.14 408,972 -0.06(-0.39%)
Sep 09, 2009 16.37 16.37 16.17 16.21 249,353 -0.11(-0.68%)
Sep 08, 2009 16.09 16.32 16.03 16.32 592,883 +0.28(+1.73%)
Sep 04, 2009 15.93 16.14 15.92 16.04 254,268 +0.10(+0.65%)
Sep 03, 2009 15.96 15.96 15.69 15.94 372,881 +0.01(+0.09%)
Sep 02, 2009 16.00 16.11 15.86 15.92 373,336 -0.10(-0.65%)
Sep 01, 2009 16.08 16.25 15.99 16.03 324,352 -0.07(-0.43%)
Aug 31, 2009 16.30 16.40 16.02 16.09 309,754 -0.31(-1.87%)
Aug 28, 2009 16.54 16.54 16.23 16.40 295,981 -0.03(-0.21%)
Aug 27, 2009 16.59 16.69 16.33 16.44 319,365 -0.11(-0.67%)
Aug 26, 2009 16.53 16.64 16.40 16.55 397,800 -0.03(-0.17%)
Aug 25, 2009 16.72 16.81 16.53 16.57 277,707 -0.14(-0.83%)
Aug 24, 2009 16.67 16.86 16.60 16.71 292,368 -0.01(-0.08%)
Aug 21, 2009 16.62 16.76 16.45 16.73 311,742 +0.24(+1.43%)
Aug 20, 2009 16.51 16.55 16.35 16.49 298,364 -0.04(-0.25%)
Aug 19, 2009 16.08 16.55 16.08 16.53 633,284 +0.37(+2.28%)
Aug 18, 2009 16.12 16.23 16.04 16.16 411,123 +0.02(+0.13%)
Aug 17, 2009 16.03 16.16 15.95 16.14 503,113 +0.00(+0.00%)
Aug 14, 2009 16.09 16.16 15.95 16.14 522,138 +0.05(+0.30%)
Aug 13, 2009 16.00 16.11 15.94 16.09 581,189 +0.08(+0.48%)
Aug 12, 2009 15.84 16.14 15.81 16.02 775,694 -0.17(-1.07%)
Aug 11, 2009 16.07 16.24 16.04 16.19 502,768 +0.03(+0.17%)
Aug 10, 2009 16.07 16.16 15.85 16.16 760,805 +0.00(+0.00%)
Aug 07, 2009 16.13 16.22 15.90 16.16 495,476 +0.15(+0.96%)
Aug 06, 2009 16.11 16.16 15.83 16.01 482,328 -0.06(-0.35%)
Aug 05, 2009 16.26 16.35 15.99 16.07 566,991 -0.13(-0.82%)
Aug 04, 2009 16.62 16.69 16.15 16.20 1,480,308 -0.49(-2.92%)
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.