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, 2018 71.19 71.42 71.19 71.40 624,952 +0.14(+0.20%)
Nov 29, 2018 71.10 71.26 71.09 71.26 821,647 +0.19(+0.27%)
Nov 28, 2018 71.34 71.39 71.04 71.07 679,776 -0.22(-0.31%)
Nov 27, 2018 71.37 71.43 71.29 71.29 681,874 -0.08(-0.11%)
Nov 26, 2018 71.34 71.44 71.31 71.37 1,199,726 +0.17(+0.24%)
Nov 23, 2018 71.24 71.34 71.20 71.20 227,090 -0.13(-0.18%)
Nov 21, 2018 71.33 71.33 71.33 0 +0.10(+0.14%)
Nov 20, 2018 71.19 71.44 71.14 71.23 1,205,515 +0.04(+0.06%)
Nov 19, 2018 71.39 71.39 71.18 71.19 1,276,685 -0.30(-0.42%)
Nov 16, 2018 71.04 71.55 71.03 71.49 1,389,800 +0.42(+0.59%)
Nov 15, 2018 70.91 71.19 70.88 71.07 706,508 +0.18(+0.25%)
Nov 14, 2018 70.99 71.25 70.83 70.89 986,469 -0.03(-0.04%)
Nov 13, 2018 70.78 70.92 70.72 70.92 839,567 +0.08(+0.11%)
Nov 12, 2018 70.80 70.89 70.72 70.85 760,226 +0.07(+0.10%)
Nov 09, 2018 70.84 70.99 70.77 70.78 752,175 -0.12(-0.17%)
Nov 08, 2018 70.89 70.96 70.77 70.89 1,434,209 +0.03(+0.04%)
Nov 07, 2018 70.76 70.90 70.76 70.87 583,178 +0.12(+0.17%)
Nov 06, 2018 70.80 70.84 70.70 70.75 389,622 -0.03(-0.04%)
Nov 05, 2018 70.62 70.86 70.62 70.78 535,050 +0.16(+0.22%)
Nov 02, 2018 70.82 70.83 70.53 70.62 1,017,648 -0.13(-0.18%)
Nov 01, 2018 70.70 70.85 70.66 70.75 813,540 +0.10(+0.14%)
Oct 31, 2018 70.77 70.79 70.64 70.65 1,279,625 -0.14(-0.20%)
Oct 30, 2018 70.76 70.79 70.72 70.79 1,137,020 +0.09(+0.13%)
Oct 29, 2018 70.72 70.81 70.67 70.70 848,555 -0.01(-0.01%)
Oct 26, 2018 70.67 70.84 70.63 70.71 909,717 -0.02(-0.03%)
Oct 25, 2018 70.67 70.74 70.58 70.73 879,323 +0.14(+0.20%)
Oct 24, 2018 70.70 70.78 70.59 70.59 1,000,541 -0.07(-0.10%)
Oct 23, 2018 70.66 70.75 70.57 70.66 658,535 +0.01(+0.01%)
Oct 22, 2018 70.72 70.76 70.63 70.65 605,453 -0.05(-0.07%)
Oct 19, 2018 70.72 70.86 70.68 70.70 482,246 +0.00(+0.00%)
Oct 18, 2018 70.68 70.80 70.64 70.70 570,685 -0.02(-0.03%)
Oct 17, 2018 70.74 70.81 70.67 70.72 385,571 -0.04(-0.06%)
Oct 16, 2018 70.66 70.86 70.58 70.76 411,525 +0.09(+0.13%)
Oct 15, 2018 70.54 70.78 70.53 70.67 590,716 +0.09(+0.13%)
Oct 12, 2018 70.53 70.77 70.44 70.58 662,468 +0.14(+0.20%)
Oct 11, 2018 70.65 70.76 70.44 70.44 876,433 -0.19(-0.27%)
Oct 10, 2018 70.74 70.76 70.63 70.63 538,557 -0.11(-0.15%)
Oct 09, 2018 70.75 70.80 70.65 70.74 291,601 -0.03(-0.04%)
Oct 08, 2018 70.64 70.77 70.63 70.77 428,338 +0.10(+0.14%)
Oct 05, 2018 70.47 70.74 70.44 70.67 315,389 +0.23(+0.32%)
Oct 04, 2018 70.54 70.61 70.43 70.44 247,094 -0.16(-0.22%)
Oct 03, 2018 70.68 70.71 70.52 70.60 596,331 +0.04(+0.06%)
Oct 02, 2018 70.67 70.75 70.55 70.56 270,536 -0.14(-0.20%)
Oct 01, 2018 70.62 70.76 70.48 70.70 297,980 +0.09(+0.13%)
Sep 28, 2018 70.58 70.77 70.53 70.61 756,528 +0.08(+0.11%)
Sep 27, 2018 70.45 70.69 70.44 70.53 469,388 +0.11(+0.15%)
Sep 26, 2018 70.52 70.54 70.40 70.42 380,665 +0.01(+0.01%)
Sep 25, 2018 70.62 70.67 70.41 70.41 259,947 -0.22(-0.31%)
Sep 24, 2018 70.57 70.70 70.47 70.63 216,434 -0.04(-0.06%)
Sep 21, 2018 70.47 70.74 70.47 70.67 525,682 +0.15(+0.21%)
Sep 20, 2018 70.44 70.61 70.42 70.52 475,810 +0.07(+0.10%)
Sep 19, 2018 70.45 70.47 70.42 70.45 487,449 +0.03(+0.04%)
Sep 18, 2018 70.44 70.52 70.40 70.42 267,636 +0.00(+0.00%)
Sep 17, 2018 70.42 70.66 70.37 70.42 244,239 +0.05(+0.07%)
Sep 14, 2018 70.38 70.59 70.37 70.37 294,936 -0.07(-0.10%)
Sep 13, 2018 70.44 70.54 70.37 70.44 301,800 +0.05(+0.07%)
Sep 12, 2018 70.41 70.44 70.37 70.39 407,286 -0.04(-0.06%)
Sep 11, 2018 70.37 70.57 70.37 70.43 267,069 +0.04(+0.06%)
Sep 10, 2018 70.72 70.77 70.37 70.39 261,486 -0.33(-0.46%)
Sep 07, 2018 70.59 70.72 70.57 70.72 248,261 -0.01(-0.01%)
Sep 06, 2018 70.56 70.73 70.45 70.73 282,528 +0.15(+0.21%)
Sep 05, 2018 70.47 70.62 70.44 70.58 367,490 +0.17(+0.24%)
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.