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 (%)
Nov 30, 2011 22.14 22.53 22.10 22.52 745,753 +0.63(+2.90%)
Nov 29, 2011 21.40 21.92 21.34 21.89 730,126 +0.57(+2.69%)
Nov 28, 2011 21.50 21.61 21.18 21.32 578,740 +0.29(+1.36%)
Nov 25, 2011 20.94 21.21 20.94 21.03 173,354 +0.00(+0.00%)
Nov 23, 2011 21.17 21.29 20.91 21.03 604,901 -0.34(-1.59%)
Nov 22, 2011 21.36 21.64 21.28 21.37 831,725 -0.16(-0.75%)
Nov 21, 2011 21.64 21.86 21.15 21.53 2,039,676 -0.87(-3.90%)
Nov 18, 2011 22.62 22.62 22.34 22.41 576,017 -0.08(-0.34%)
Nov 17, 2011 22.56 22.85 22.41 22.48 533,493 -0.10(-0.45%)
Nov 16, 2011 22.69 22.86 22.55 22.58 870,274 -0.15(-0.65%)
Nov 15, 2011 22.55 22.81 22.43 22.73 656,800 +0.10(+0.44%)
Nov 14, 2011 22.75 22.81 22.51 22.63 536,799 -0.19(-0.81%)
Nov 11, 2011 22.70 22.83 22.61 22.82 645,843 +0.29(+1.31%)
Nov 10, 2011 22.08 22.54 22.03 22.52 1,375,701 +0.56(+2.54%)
Nov 09, 2011 22.03 22.11 21.91 21.97 961,741 -0.37(-1.64%)
Nov 08, 2011 22.10 22.39 21.77 22.33 610,433 +0.37(+1.71%)
Nov 07, 2011 22.12 22.26 21.73 21.96 590,111 -0.14(-0.62%)
Nov 04, 2011 22.17 22.55 21.85 22.10 736,089 +0.20(+0.91%)
Nov 03, 2011 21.77 22.13 21.70 21.90 808,319 +0.26(+1.20%)
Nov 02, 2011 21.38 21.86 21.38 21.64 899,000 +0.53(+2.50%)
Nov 01, 2011 21.27 21.57 21.05 21.11 484,471 -0.59(-2.71%)
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%)
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.