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, 2011 21.82 22.00 21.70 21.70 510,106 -0.34(-1.53%)
Oct 28, 2011 22.09 22.19 21.97 22.03 647,303 -0.14(-0.62%)
Oct 27, 2011 22.26 22.36 22.08 22.17 1,168,648 +0.23(+1.05%)
Oct 26, 2011 22.00 22.08 21.84 21.94 556,125 +0.08(+0.35%)
Oct 25, 2011 22.00 22.06 21.49 21.87 766,084 -0.18(-0.83%)
Oct 24, 2011 21.98 22.05 21.89 22.05 563,325 +0.07(+0.31%)
Oct 21, 2011 22.09 22.09 21.92 21.98 618,852 +0.12(+0.56%)
Oct 20, 2011 22.00 22.09 21.75 21.86 444,301 -0.06(-0.28%)
Oct 19, 2011 21.74 22.13 21.67 21.92 449,751 +0.15(+0.70%)
Oct 18, 2011 21.56 21.86 21.29 21.77 326,767 +0.28(+1.32%)
Oct 17, 2011 21.64 21.73 21.41 21.48 509,468 -0.14(-0.64%)
Oct 14, 2011 21.27 21.65 21.22 21.62 365,836 +0.30(+1.40%)
Oct 13, 2011 21.17 21.35 21.02 21.32 337,593 +0.11(+0.50%)
Oct 12, 2011 21.30 21.40 21.21 21.22 473,212 -0.01(-0.04%)
Oct 11, 2011 21.10 21.28 21.03 21.22 386,563 +0.06(+0.29%)
Oct 10, 2011 20.72 21.20 20.71 21.16 388,668 +0.70(+3.40%)
Oct 07, 2011 20.72 20.78 20.44 20.47 374,594 -0.12(-0.59%)
Oct 06, 2011 20.37 20.60 20.36 20.59 270,025 +0.27(+1.32%)
Oct 05, 2011 20.24 20.37 19.95 20.32 437,511 +0.17(+0.83%)
Oct 04, 2011 19.79 20.17 19.49 20.15 590,021 +0.24(+1.19%)
Oct 03, 2011 20.73 20.84 19.91 19.92 594,275 -0.79(-3.80%)
Sep 30, 2011 20.65 21.07 20.61 20.70 408,413 -0.15(-0.70%)
Sep 29, 2011 20.57 20.85 20.45 20.85 974,914 +0.57(+2.83%)
Sep 28, 2011 21.01 21.05 20.28 20.28 404,997 -0.64(-3.07%)
Sep 27, 2011 20.93 21.17 20.84 20.92 420,661 +0.33(+1.60%)
Sep 26, 2011 20.42 20.63 20.21 20.59 469,080 +0.31(+1.51%)
Sep 23, 2011 20.09 20.33 19.95 20.28 409,522 +0.11(+0.57%)
Sep 22, 2011 20.41 20.54 20.07 20.17 639,795 -0.62(-2.98%)
Sep 21, 2011 21.40 21.45 20.77 20.79 438,957 -0.60(-2.79%)
Sep 20, 2011 21.19 21.75 21.19 21.38 501,560 +0.30(+1.41%)
Sep 19, 2011 20.89 21.19 20.81 21.09 281,261 -0.08(-0.36%)
Sep 16, 2011 21.14 21.38 21.10 21.16 688,458 -0.04(-0.18%)
Sep 15, 2011 21.14 21.32 20.97 21.20 431,836 +0.22(+1.06%)
Sep 14, 2011 20.73 21.19 20.51 20.98 387,850 +0.34(+1.63%)
Sep 13, 2011 20.56 20.68 20.34 20.64 378,812 +0.15(+0.75%)
Sep 12, 2011 20.25 20.49 20.16 20.49 368,071 +0.02(+0.07%)
Sep 09, 2011 20.77 20.82 20.35 20.47 660,807 -0.46(-2.19%)
Sep 08, 2011 20.57 21.14 20.55 20.93 1,554,593 +0.26(+1.26%)
Sep 07, 2011 20.59 20.68 20.47 20.67 382,724 +0.32(+1.58%)
Sep 06, 2011 19.97 20.41 19.97 20.35 490,408 -0.21(-1.04%)
Sep 02, 2011 20.67 20.96 20.54 20.57 517,946 -0.36(-1.72%)
Sep 01, 2011 20.98 21.08 20.84 20.93 609,063 +0.00(+0.00%)
Aug 31, 2011 20.83 20.96 20.76 20.93 440,293 +0.19(+0.92%)
Aug 30, 2011 20.56 20.86 20.56 20.73 428,132 +0.08(+0.41%)
Aug 29, 2011 20.49 20.72 20.45 20.65 605,729 +0.39(+1.92%)
Aug 26, 2011 20.05 20.31 19.62 20.26 369,976 +0.08(+0.42%)
Aug 25, 2011 20.60 20.60 20.06 20.18 1,100,537 -0.28(-1.38%)
Aug 24, 2011 19.76 20.50 19.75 20.46 629,173 +0.65(+3.28%)
Aug 23, 2011 19.30 19.81 19.17 19.81 563,974 +0.56(+2.90%)
Aug 22, 2011 19.60 19.66 19.19 19.25 344,563 -0.05(-0.28%)
Aug 19, 2011 19.37 19.63 19.29 19.30 542,743 -0.24(-1.21%)
Aug 18, 2011 19.68 19.78 19.37 19.54 439,503 -0.47(-2.33%)
Aug 17, 2011 20.04 20.28 19.97 20.01 334,547 +0.07(+0.35%)
Aug 16, 2011 19.85 20.12 19.73 19.94 474,332 -0.08(-0.38%)
Aug 15, 2011 19.34 20.04 19.34 20.02 562,507 +0.83(+4.34%)
Aug 12, 2011 19.48 19.64 19.11 19.18 899,967 -0.18(-0.95%)
Aug 11, 2011 18.73 19.58 18.49 19.37 724,345 +0.83(+4.47%)
Aug 10, 2011 18.99 19.33 18.51 18.54 1,235,281 -0.71(-3.68%)
Aug 09, 2011 19.11 19.25 17.83 19.25 1,286,920 +1.23(+6.82%)
Aug 08, 2011 19.11 19.21 17.95 18.02 1,295,689 -1.33(-6.90%)
Aug 05, 2011 19.72 19.72 18.99 19.35 855,439 -0.17(-0.89%)
Aug 04, 2011 19.86 20.43 19.52 19.52 1,266,153 -0.24(-1.22%)
Aug 03, 2011 19.83 19.83 19.41 19.77 650,139 -0.03(-0.15%)
Aug 02, 2011 19.83 20.01 19.72 19.80 517,283 -0.14(-0.72%)
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.