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 29, 2017 62.95 62.95 62.95 0 -0.05(-0.08%)
Dec 28, 2017 62.68 63.09 62.55 63.00 276,198 +0.43(+0.68%)
Dec 27, 2017 62.27 62.87 62.27 62.57 360,363 +0.31(+0.50%)
Dec 26, 2017 62.77 62.92 62.24 62.26 129,397 -0.49(-0.79%)
Dec 22, 2017 62.70 63.17 62.46 62.76 224,055 +0.23(+0.37%)
Dec 21, 2017 63.17 63.49 62.42 62.52 515,177 -0.80(-1.27%)
Dec 20, 2017 63.88 64.02 63.28 63.33 364,982 -0.47(-0.74%)
Dec 19, 2017 65.06 65.06 63.63 63.80 487,683 -1.22(-1.88%)
Dec 18, 2017 65.56 65.82 64.78 65.02 211,790 -0.45(-0.69%)
Dec 15, 2017 65.16 66.08 64.76 65.48 1,093,102 +0.60(+0.93%)
Dec 14, 2017 65.74 66.12 64.79 64.88 383,183 -0.80(-1.22%)
Dec 13, 2017 65.69 66.15 65.57 65.68 241,502 +0.14(+0.21%)
Dec 12, 2017 67.27 67.29 65.52 65.54 253,331 -1.63(-2.42%)
Dec 11, 2017 66.84 67.22 66.50 67.17 221,812 +0.28(+0.42%)
Dec 08, 2017 66.70 67.03 66.38 66.89 234,412 +0.17(+0.26%)
Dec 07, 2017 66.23 66.76 65.96 66.72 239,755 +0.45(+0.67%)
Dec 06, 2017 66.14 66.56 65.97 66.27 238,854 +0.16(+0.25%)
Dec 05, 2017 66.47 66.83 66.02 66.11 317,350 -0.39(-0.58%)
Dec 04, 2017 66.93 67.01 66.42 66.49 256,985 -0.23(-0.35%)
Dec 01, 2017 67.37 67.63 66.39 66.72 196,970 -0.56(-0.83%)
Nov 30, 2017 66.60 67.36 66.58 67.29 328,061 +0.73(+1.09%)
Nov 29, 2017 66.22 66.78 66.00 66.56 212,539 +0.24(+0.36%)
Nov 28, 2017 65.82 66.36 65.81 66.32 513,115 +0.62(+0.94%)
Nov 27, 2017 65.30 65.93 65.06 65.70 310,548 +0.66(+1.01%)
Nov 24, 2017 65.41 65.51 64.99 65.04 73,018 -0.33(-0.50%)
Nov 22, 2017 65.32 65.48 65.06 65.37 271,513 +0.14(+0.21%)
Nov 21, 2017 64.87 65.26 64.85 65.23 258,086 +0.61(+0.94%)
Nov 20, 2017 64.68 64.75 64.13 64.62 375,074 +0.15(+0.24%)
Nov 17, 2017 65.04 65.20 64.41 64.47 379,083 -0.74(-1.13%)
Nov 16, 2017 64.67 65.25 64.27 65.20 384,322 +0.54(+0.84%)
Nov 15, 2017 66.01 66.01 64.59 64.66 340,856 -1.37(-2.07%)
Nov 14, 2017 64.80 66.05 64.60 66.03 365,051 +1.23(+1.90%)
Nov 13, 2017 64.03 64.87 63.89 64.80 428,567 +0.88(+1.38%)
Nov 10, 2017 63.99 64.38 63.64 63.91 563,670 -0.29(-0.45%)
Nov 09, 2017 63.98 64.55 63.93 64.20 420,194 -0.23(-0.36%)
Nov 08, 2017 64.07 64.53 63.57 64.43 882,548 +0.22(+0.34%)
Nov 07, 2017 64.12 64.35 63.80 64.21 749,493 +0.27(+0.42%)
Nov 06, 2017 64.38 64.51 63.86 63.94 323,133 -0.50(-0.78%)
Nov 03, 2017 62.52 64.63 61.55 64.44 643,456 -0.70(-1.08%)
Nov 02, 2017 64.86 65.32 64.71 65.14 800,817 +0.43(+0.67%)
Nov 01, 2017 65.83 65.88 64.63 64.71 448,003 -0.82(-1.25%)
Oct 31, 2017 65.26 65.83 65.13 65.53 564,585 +0.38(+0.59%)
Oct 30, 2017 65.55 65.72 64.89 65.14 244,519 -0.54(-0.82%)
Oct 27, 2017 65.16 65.92 65.16 65.68 334,947 +0.34(+0.52%)
Oct 26, 2017 64.94 65.66 64.93 65.35 264,416 +0.60(+0.92%)
Oct 25, 2017 64.85 64.97 64.06 64.75 633,185 -0.14(-0.22%)
Oct 24, 2017 65.27 65.27 64.61 64.89 400,624 -0.23(-0.35%)
Oct 23, 2017 65.44 65.71 64.82 65.13 552,083 -0.09(-0.13%)
Oct 20, 2017 65.49 66.20 64.97 65.21 551,965 -0.28(-0.43%)
Oct 19, 2017 65.01 65.54 64.94 65.49 361,362 +0.49(+0.75%)
Oct 18, 2017 64.59 65.07 64.27 65.00 291,818 +0.28(+0.43%)
Oct 17, 2017 64.19 64.75 64.14 64.72 221,019 +0.50(+0.78%)
Oct 16, 2017 64.08 64.49 63.84 64.22 495,167 +0.14(+0.23%)
Oct 13, 2017 64.84 65.09 63.93 64.08 383,567 -0.64(-1.00%)
Oct 12, 2017 64.15 64.84 64.06 64.72 492,259 +0.57(+0.88%)
Oct 11, 2017 63.86 64.40 63.85 64.15 382,282 +0.32(+0.50%)
Oct 10, 2017 63.33 63.89 63.15 63.84 1,373,624 +0.51(+0.80%)
Oct 09, 2017 63.41 63.62 63.06 63.33 329,962 +0.05(+0.08%)
Oct 06, 2017 63.22 63.74 63.09 63.28 521,217 -0.14(-0.23%)
Oct 05, 2017 63.69 63.88 63.13 63.42 436,564 -0.23(-0.36%)
Oct 04, 2017 63.56 63.73 63.12 63.65 286,012 +0.08(+0.12%)
Oct 03, 2017 63.57 63.78 63.23 63.58 324,642 -0.06(-0.09%)
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.