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 (%)
Feb 27, 2004 17.15 17.32 17.10 17.32 214,167 +0.29(+1.71%)
Feb 26, 2004 17.14 17.15 16.97 17.03 219,920 -0.11(-0.65%)
Feb 25, 2004 17.01 17.14 16.96 17.14 167,134 +0.10(+0.61%)
Feb 24, 2004 16.96 17.06 16.88 17.03 183,243 +0.10(+0.62%)
Feb 23, 2004 17.01 17.12 16.85 16.93 154,332 -0.08(-0.49%)
Feb 20, 2004 17.02 17.02 16.79 17.01 196,332 +0.07(+0.41%)
Feb 19, 2004 17.24 17.30 16.94 16.94 389,643 -0.19(-1.14%)
Feb 18, 2004 17.33 17.33 17.06 17.14 186,695 -0.13(-0.73%)
Feb 17, 2004 17.17 17.26 17.13 17.26 213,879 +0.19(+1.14%)
Feb 13, 2004 17.33 17.37 17.04 17.07 109,888 -0.13(-0.73%)
Feb 12, 2004 17.28 17.28 17.10 17.19 132,470 -0.03(-0.16%)
Feb 11, 2004 17.24 17.31 17.14 17.22 194,174 -0.16(-0.92%)
Feb 10, 2004 17.01 17.41 16.99 17.38 229,270 +0.38(+2.21%)
Feb 09, 2004 17.03 17.08 16.86 17.01 174,613 +0.06(+0.37%)
Feb 06, 2004 16.78 16.98 16.76 16.94 191,729 +0.13(+0.74%)
Feb 05, 2004 16.97 17.07 16.77 16.82 289,679 -0.15(-0.86%)
Feb 04, 2004 17.21 17.24 16.96 16.96 193,743 -0.21(-1.21%)
Feb 03, 2004 17.42 17.42 17.17 17.17 285,652 -0.05(-0.28%)
Feb 02, 2004 17.24 17.31 17.07 17.22 218,482 +0.02(+0.12%)
Jan 30, 2004 17.05 17.24 17.03 17.20 239,194 +0.14(+0.82%)
Jan 29, 2004 17.00 17.38 17.00 17.06 423,732 +0.13(+0.74%)
Jan 28, 2004 17.15 17.25 16.94 16.94 257,461 -0.22(-1.26%)
Jan 27, 2004 17.27 17.31 17.11 17.15 259,043 -0.12(-0.68%)
Jan 26, 2004 17.37 17.37 17.16 17.27 195,900 -0.08(-0.44%)
Jan 23, 2004 17.30 17.42 17.28 17.35 269,543 +0.04(+0.24%)
Jan 22, 2004 17.38 17.42 17.26 17.30 186,263 -0.01(-0.04%)
Jan 21, 2004 17.35 17.38 17.24 17.31 234,735 +0.02(+0.12%)
Jan 20, 2004 17.31 17.35 17.12 17.29 274,289 +0.22(+1.30%)
Jan 16, 2004 17.28 17.30 17.03 17.07 163,682 -0.03(-0.20%)
Jan 15, 2004 17.23 17.23 17.01 17.10 215,893 -0.01(-0.08%)
Jan 14, 2004 16.96 17.12 16.96 17.12 136,497 +0.15(+0.90%)
Jan 13, 2004 16.98 17.12 16.88 16.96 214,455 -0.02(-0.12%)
Jan 12, 2004 17.08 17.16 16.93 16.98 196,619 -0.08(-0.49%)
Jan 09, 2004 17.14 17.21 16.94 17.07 274,577 -0.08(-0.45%)
Jan 08, 2004 17.24 17.25 17.05 17.14 271,413 -0.14(-0.80%)
Jan 07, 2004 17.10 17.29 17.08 17.28 186,407 +0.19(+1.10%)
Jan 06, 2004 17.12 17.16 16.98 17.10 197,339 -0.08(-0.45%)
Jan 05, 2004 17.20 17.33 16.98 17.17 191,729 -0.03(-0.16%)
Jan 02, 2004 17.14 17.28 17.10 17.20 224,523 +0.06(+0.37%)
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%)
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.