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, 2015 39.54 38.61 38.61 38.61 341,814 -0.95(-2.39%)
Dec 30, 2015 39.62 39.86 39.51 39.55 217,835 -0.01(-0.02%)
Dec 29, 2015 39.33 39.68 39.33 39.56 267,563 +0.42(+1.07%)
Dec 28, 2015 38.78 39.19 38.52 39.15 295,827 +0.29(+0.75%)
Dec 24, 2015 38.96 38.85 38.85 38.85 122,617 -0.13(-0.33%)
Dec 23, 2015 38.41 39.04 38.41 38.98 250,182 +0.70(+1.83%)
Dec 22, 2015 38.18 38.43 37.75 38.28 345,723 +0.15(+0.41%)
Dec 21, 2015 37.98 38.30 37.63 38.13 414,678 +0.35(+0.94%)
Dec 18, 2015 38.00 38.35 37.43 37.77 1,383,425 -0.28(-0.74%)
Dec 17, 2015 38.32 38.49 38.05 38.05 388,870 -0.20(-0.52%)
Dec 16, 2015 37.17 38.43 37.17 38.25 515,344 +1.23(+3.32%)
Dec 15, 2015 36.92 37.21 36.90 37.02 342,089 +0.21(+0.57%)
Dec 14, 2015 36.78 36.92 36.39 36.82 364,712 +0.03(+0.07%)
Dec 11, 2015 36.82 37.22 36.59 36.79 406,719 -0.20(-0.54%)
Dec 10, 2015 37.85 37.85 36.93 36.99 380,313 -0.79(-2.10%)
Dec 09, 2015 37.77 38.40 37.73 37.78 448,326 -0.17(-0.46%)
Dec 08, 2015 37.92 38.08 37.44 37.95 348,118 -0.01(-0.02%)
Dec 07, 2015 37.85 38.02 37.53 37.96 548,837 -0.05(-0.14%)
Dec 04, 2015 37.74 38.15 37.51 38.02 246,455 +0.36(+0.97%)
Dec 03, 2015 38.41 38.42 37.53 37.65 378,356 -0.76(-1.97%)
Dec 02, 2015 39.04 39.04 38.40 38.41 490,621 -0.74(-1.88%)
Dec 01, 2015 38.89 39.22 38.62 39.15 409,527 +0.40(+1.03%)
Nov 30, 2015 38.51 39.13 38.51 38.74 508,087 +0.30(+0.78%)
Nov 27, 2015 38.48 38.76 38.37 38.44 173,990 -0.03(-0.07%)
Nov 25, 2015 38.40 38.47 38.47 38.47 692,418 +0.11(+0.28%)
Nov 24, 2015 38.03 38.51 37.71 38.36 494,703 +0.31(+0.81%)
Nov 23, 2015 38.24 38.40 38.00 38.05 501,447 -0.18(-0.48%)
Nov 20, 2015 37.85 38.24 37.76 38.24 625,578 +0.45(+1.18%)
Nov 19, 2015 37.44 37.87 37.35 37.79 255,636 +0.42(+1.12%)
Nov 18, 2015 37.16 37.43 36.77 37.37 304,730 +0.21(+0.56%)
Nov 17, 2015 37.92 38.02 37.15 37.16 340,679 -0.76(-1.99%)
Nov 16, 2015 37.11 37.92 37.03 37.92 426,566 +0.77(+2.08%)
Nov 13, 2015 37.46 37.80 36.97 37.14 741,488 -0.46(-1.23%)
Nov 12, 2015 38.45 38.51 37.50 37.61 473,547 -0.64(-1.67%)
Nov 11, 2015 38.32 38.58 38.04 38.24 848,640 -0.07(-0.19%)
Nov 10, 2015 37.84 38.42 37.81 38.32 448,016 +0.43(+1.14%)
Nov 09, 2015 37.87 38.02 37.25 37.88 1,011,430 -0.09(-0.24%)
Nov 06, 2015 40.38 40.38 37.78 37.97 1,184,533 -2.94(-7.18%)
Nov 05, 2015 41.34 41.63 40.80 40.91 689,165 -0.51(-1.24%)
Nov 04, 2015 41.35 41.70 41.21 41.43 446,711 +0.05(+0.11%)
Nov 03, 2015 40.83 41.46 40.53 41.38 487,851 +0.61(+1.50%)
Nov 02, 2015 41.08 41.08 40.44 40.77 737,834 -0.23(-0.55%)
Oct 30, 2015 40.89 41.23 40.75 40.99 732,910 +0.22(+0.53%)
Oct 29, 2015 41.05 41.13 40.46 40.78 496,640 -0.40(-0.96%)
Oct 28, 2015 41.61 41.94 40.60 41.17 738,386 -0.36(-0.87%)
Oct 27, 2015 41.91 41.91 41.25 41.53 639,200 -0.50(-1.18%)
Oct 26, 2015 41.53 42.14 41.32 42.03 674,768 +0.57(+1.37%)
Oct 23, 2015 42.24 42.24 41.11 41.46 553,068 -0.72(-1.71%)
Oct 22, 2015 41.54 42.37 41.32 42.18 404,432 +0.72(+1.74%)
Oct 21, 2015 41.50 41.98 41.32 41.46 402,468 +0.02(+0.04%)
Oct 20, 2015 40.98 41.81 40.89 41.44 616,719 +0.33(+0.81%)
Oct 19, 2015 40.34 41.22 40.28 41.11 825,231 +0.68(+1.67%)
Oct 16, 2015 40.15 40.54 39.99 40.44 648,255 +0.42(+1.06%)
Oct 15, 2015 39.45 40.02 39.07 40.01 308,738 +0.65(+1.65%)
Oct 14, 2015 39.39 39.57 39.27 39.36 358,398 -0.02(-0.05%)
Oct 13, 2015 39.12 39.51 39.12 39.38 482,075 +0.13(+0.32%)
Oct 12, 2015 38.93 39.44 38.93 39.25 200,935 +0.32(+0.83%)
Oct 09, 2015 38.93 39.03 38.73 38.93 270,867 +0.02(+0.05%)
Oct 08, 2015 38.09 38.93 38.08 38.91 280,866 +0.70(+1.84%)
Oct 07, 2015 38.09 38.32 37.96 38.21 387,341 +0.15(+0.40%)
Oct 06, 2015 38.38 38.38 37.99 38.05 289,860 -0.36(-0.94%)
Oct 05, 2015 38.20 38.47 37.87 38.42 273,807 +0.23(+0.61%)
Oct 02, 2015 37.72 38.18 37.28 38.18 394,881 +0.65(+1.73%)
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.