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, 2013 29.93 30.05 30.05 30.05 217,721 +0.14(+0.48%)
Dec 30, 2013 29.88 30.05 29.71 29.91 465,862 -0.02(-0.06%)
Dec 27, 2013 29.93 30.03 29.77 29.92 144,921 +0.07(+0.23%)
Dec 26, 2013 30.05 30.10 29.80 29.86 215,805 -0.09(-0.31%)
Dec 24, 2013 29.83 29.97 29.65 29.95 120,661 +0.10(+0.34%)
Dec 23, 2013 30.05 30.16 29.79 29.85 195,395 -0.03(-0.09%)
Dec 20, 2013 29.35 29.99 29.35 29.87 507,392 +0.46(+1.55%)
Dec 19, 2013 29.75 29.77 29.33 29.42 403,930 -0.44(-1.47%)
Dec 18, 2013 29.36 29.89 29.11 29.86 454,686 +0.59(+2.02%)
Dec 17, 2013 29.31 29.49 29.20 29.26 308,714 -0.03(-0.09%)
Dec 16, 2013 29.14 29.42 29.14 29.29 280,257 +0.27(+0.93%)
Dec 13, 2013 29.00 29.13 28.87 29.02 316,895 +0.10(+0.35%)
Dec 12, 2013 28.59 29.14 28.54 28.92 337,411 +0.27(+0.95%)
Dec 11, 2013 29.15 29.15 28.64 28.65 428,420 -0.52(-1.77%)
Dec 10, 2013 29.36 29.40 29.14 29.16 310,504 -0.19(-0.63%)
Dec 09, 2013 29.63 29.64 29.25 29.35 403,813 -0.26(-0.89%)
Dec 06, 2013 28.92 29.64 28.92 29.61 312,270 +0.44(+1.51%)
Dec 05, 2013 29.07 29.19 28.98 29.17 276,595 -0.07(-0.23%)
Dec 04, 2013 29.05 29.30 28.84 29.24 478,722 +0.01(+0.03%)
Dec 03, 2013 29.34 29.63 29.04 29.23 622,626 -0.19(-0.66%)
Dec 02, 2013 29.44 29.62 29.11 29.42 378,970 +0.07(+0.23%)
Nov 29, 2013 29.32 29.50 29.25 29.36 178,807 +0.05(+0.17%)
Nov 27, 2013 29.43 29.47 29.17 29.31 282,002 -0.18(-0.60%)
Nov 26, 2013 29.73 29.75 29.24 29.48 400,342 -0.21(-0.71%)
Nov 25, 2013 30.00 30.08 29.63 29.70 299,633 -0.31(-1.04%)
Nov 22, 2013 29.80 30.05 29.74 30.01 408,155 +0.10(+0.34%)
Nov 21, 2013 29.59 30.09 29.52 29.91 618,935 +0.29(+0.97%)
Nov 20, 2013 29.73 29.95 29.54 29.62 494,729 -0.09(-0.31%)
Nov 19, 2013 29.67 29.92 29.53 29.71 571,225 -0.05(-0.17%)
Nov 18, 2013 29.82 29.82 29.56 29.76 412,793 +0.05(+0.17%)
Nov 15, 2013 29.58 29.72 29.31 29.71 427,431 +0.09(+0.31%)
Nov 14, 2013 29.69 29.79 29.45 29.62 300,310 +0.08(+0.26%)
Nov 13, 2013 29.20 29.59 28.97 29.54 648,758 +0.30(+1.03%)
Nov 12, 2013 29.64 29.64 29.01 29.24 516,067 -0.40(-1.36%)
Nov 11, 2013 29.24 29.74 29.13 29.64 486,878 +0.47(+1.61%)
Nov 08, 2013 28.48 29.30 28.42 29.17 642,747 +0.54(+1.87%)
Nov 07, 2013 29.48 29.72 28.56 28.64 640,027 -0.76(-2.59%)
Nov 06, 2013 29.17 29.44 29.17 29.40 337,774 +0.33(+1.12%)
Nov 05, 2013 29.32 29.45 29.07 29.07 365,063 -0.28(-0.97%)
Nov 04, 2013 29.43 29.50 29.14 29.36 163,703 +0.06(+0.20%)
Nov 01, 2013 29.29 29.44 29.05 29.30 217,152 +0.04(+0.14%)
Oct 31, 2013 29.28 29.43 28.91 29.26 302,012 -0.06(-0.20%)
Oct 30, 2013 29.43 29.73 29.32 29.32 242,613 -0.11(-0.37%)
Oct 29, 2013 29.32 29.44 29.26 29.43 202,120 +0.11(+0.37%)
Oct 28, 2013 29.51 29.66 29.17 29.32 318,793 -0.12(-0.40%)
Oct 25, 2013 28.90 29.46 28.85 29.43 261,767 +0.48(+1.65%)
Oct 24, 2013 29.14 29.15 28.79 28.96 186,119 -0.12(-0.40%)
Oct 23, 2013 28.71 29.10 28.50 29.07 583,984 +0.31(+1.08%)
Oct 22, 2013 28.70 28.93 28.63 28.76 437,821 +0.15(+0.53%)
Oct 21, 2013 28.86 28.87 28.50 28.61 276,777 -0.29(-1.01%)
Oct 18, 2013 28.64 28.91 28.59 28.91 689,865 +0.34(+1.20%)
Oct 17, 2013 27.86 28.59 27.73 28.56 492,465 +0.67(+2.40%)
Oct 16, 2013 27.68 27.90 27.57 27.89 254,419 +0.34(+1.25%)
Oct 15, 2013 27.92 28.02 27.52 27.55 338,256 -0.40(-1.44%)
Oct 14, 2013 27.98 28.08 27.43 27.95 478,893 -0.17(-0.60%)
Oct 11, 2013 28.01 28.19 27.84 28.12 259,113 +0.13(+0.48%)
Oct 10, 2013 27.62 28.07 27.46 27.98 388,421 +0.59(+2.14%)
Oct 09, 2013 27.50 27.87 27.27 27.40 465,446 -0.01(-0.03%)
Oct 08, 2013 27.20 27.58 27.19 27.41 481,052 +0.13(+0.46%)
Oct 07, 2013 27.31 27.57 27.25 27.28 296,217 -0.22(-0.79%)
Oct 04, 2013 27.53 27.69 27.41 27.50 506,674 +0.01(+0.03%)
Oct 03, 2013 27.81 27.88 27.38 27.49 433,898 -0.42(-1.50%)
Oct 02, 2013 27.85 27.98 27.66 27.91 354,539 -0.08(-0.27%)
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.