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 (%)
Dec 31, 2003 17.20 17.24 17.04 17.14 257,029 +0.04(+0.24%)
Dec 30, 2003 17.09 17.24 17.09 17.10 290,686 +0.01(+0.04%)
Dec 29, 2003 17.14 17.28 17.02 17.09 233,153 +0.01(+0.04%)
Dec 26, 2003 17.02 17.10 17.02 17.08 54,656 +0.02(+0.12%)
Dec 24, 2003 17.02 17.07 16.93 17.06 58,540 +0.05(+0.29%)
Dec 23, 2003 16.93 17.02 16.86 17.01 141,387 +0.06(+0.33%)
Dec 22, 2003 16.92 16.96 16.78 16.96 164,832 +0.07(+0.41%)
Dec 19, 2003 16.89 16.89 16.76 16.89 232,002 +0.06(+0.37%)
Dec 18, 2003 16.62 16.83 16.53 16.83 282,632 +0.19(+1.13%)
Dec 17, 2003 16.69 16.69 16.53 16.64 225,674 -0.10(-0.58%)
Dec 16, 2003 16.76 16.77 16.58 16.73 208,701 +0.06(+0.33%)
Dec 15, 2003 16.88 16.88 16.60 16.68 276,591 -0.04(-0.25%)
Dec 12, 2003 16.79 16.79 16.55 16.72 139,805 +0.00(+0.00%)
Dec 11, 2003 16.62 16.83 16.62 16.72 299,460 +0.05(+0.29%)
Dec 10, 2003 16.72 16.73 16.56 16.67 244,372 -0.06(-0.37%)
Dec 09, 2003 16.89 16.89 16.71 16.73 166,702 -0.06(-0.37%)
Dec 08, 2003 16.67 16.80 16.65 16.80 170,586 +0.14(+0.83%)
Dec 05, 2003 16.64 16.69 16.58 16.66 105,142 +0.05(+0.29%)
Dec 04, 2003 16.67 16.69 16.60 16.61 138,367 -0.07(-0.42%)
Dec 03, 2003 16.75 16.83 16.57 16.68 273,139 -0.11(-0.66%)
Dec 02, 2003 16.89 16.91 16.79 16.79 213,304 -0.03(-0.21%)
Dec 01, 2003 16.69 16.89 16.69 16.83 252,570 +0.13(+0.75%)
Nov 28, 2003 16.77 16.79 16.63 16.70 145,127 +0.08(+0.46%)
Nov 26, 2003 16.65 16.67 16.48 16.62 181,085 +0.07(+0.42%)
Nov 25, 2003 16.56 16.64 16.49 16.55 183,099 -0.02(-0.13%)
Nov 24, 2003 16.32 16.57 16.32 16.57 226,393 +0.35(+2.19%)
Nov 21, 2003 16.16 16.24 16.07 16.22 205,249 +0.19(+1.21%)
Nov 20, 2003 16.13 16.17 16.03 16.03 284,789 -0.15(-0.90%)
Nov 19, 2003 16.03 16.23 16.03 16.17 185,257 +0.15(+0.91%)
Nov 18, 2003 16.18 16.20 16.00 16.03 212,153 -0.05(-0.30%)
Nov 17, 2003 16.07 16.09 15.98 16.07 291,837 -0.16(-0.98%)
Nov 14, 2003 16.35 16.44 16.17 16.23 191,873 -0.08(-0.51%)
Nov 13, 2003 16.25 16.35 16.20 16.32 202,660 +0.08(+0.51%)
Nov 12, 2003 16.27 16.29 16.22 16.23 324,056 -0.19(-1.19%)
Nov 11, 2003 16.56 16.58 16.41 16.43 261,920 -0.22(-1.34%)
Nov 10, 2003 16.64 16.71 16.64 16.65 281,337 +0.01(+0.08%)
Nov 07, 2003 16.51 16.64 16.51 16.64 319,309 +0.10(+0.59%)
Nov 06, 2003 16.51 16.57 16.43 16.54 255,879 +0.13(+0.76%)
Nov 05, 2003 16.49 16.48 16.34 16.41 232,865 -0.02(-0.13%)
Nov 04, 2003 16.49 16.51 16.36 16.44 243,441 -0.09(-0.55%)
Nov 03, 2003 16.46 16.57 16.46 16.53 156,058 +0.12(+0.72%)
Oct 31, 2003 16.41 16.45 16.30 16.41 235,598 +0.11(+0.68%)
Oct 30, 2003 16.21 16.38 16.21 16.30 254,296 +0.08(+0.52%)
Oct 29, 2003 16.12 16.23 16.12 16.21 274,289 +0.12(+0.73%)
Oct 28, 2003 16.01 16.01 15.91 16.09 230,420 +0.09(+0.56%)
Oct 27, 2003 15.96 16.23 15.93 16.00 157,784 +0.05(+0.31%)
Oct 24, 2003 16.11 16.11 15.80 15.96 210,859 -0.15(-0.95%)
Oct 23, 2003 16.16 16.16 15.96 16.11 344,911 -0.13(-0.81%)
Oct 22, 2003 16.60 16.69 16.23 16.24 528,730 -0.45(-2.67%)
Oct 21, 2003 16.67 16.67 16.56 16.69 171,449 +0.15(+0.93%)
Oct 20, 2003 16.48 16.69 16.41 16.53 197,339 +0.08(+0.46%)
Oct 17, 2003 16.63 16.63 16.30 16.46 235,454 -0.02(-0.13%)
Oct 16, 2003 16.41 16.48 16.37 16.48 117,223 +0.12(+0.72%)
Oct 15, 2003 16.55 16.57 16.34 16.36 411,506 -0.10(-0.59%)
Oct 14, 2003 16.50 16.55 16.46 16.46 193,311 -0.09(-0.55%)
Oct 13, 2003 16.57 16.67 16.52 16.55 201,797 -0.02(-0.13%)
Oct 10, 2003 16.74 16.74 16.44 16.57 190,435 +0.01(+0.04%)
Oct 09, 2003 16.61 16.62 16.41 16.56 248,399 +0.04(+0.25%)
Oct 08, 2003 16.71 16.72 16.62 16.52 245,810 -0.10(-0.59%)
Oct 07, 2003 16.76 16.76 16.62 16.62 397,554 -0.07(-0.42%)
Oct 06, 2003 16.80 16.80 16.67 16.69 336,857 -0.18(-1.07%)
Oct 03, 2003 16.78 16.87 16.67 16.87 217,188 +0.22(+1.34%)
Oct 02, 2003 16.60 16.65 16.44 16.64 149,442 +0.12(+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.