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 29, 2008 18.22 18.31 17.83 17.92 594,911 -0.45(-2.46%)
Feb 28, 2008 18.35 18.46 18.15 18.37 370,657 -0.05(-0.26%)
Feb 27, 2008 18.60 18.69 18.38 18.42 433,513 -0.29(-1.56%)
Feb 26, 2008 18.53 18.74 18.48 18.71 368,356 +0.15(+0.79%)
Feb 25, 2008 18.49 18.62 18.43 18.56 426,465 +0.09(+0.49%)
Feb 22, 2008 18.58 18.64 18.33 18.47 584,537 -0.10(-0.52%)
Feb 21, 2008 19.02 19.04 18.52 18.57 448,184 -0.40(-2.09%)
Feb 20, 2008 18.81 18.99 18.72 18.97 606,092 +0.10(+0.55%)
Feb 19, 2008 18.97 19.05 18.76 18.86 731,822 +0.02(+0.11%)
Feb 18, 2008 19.03 19.03 18.72 18.84 0 +0.00(+0.00%)
Feb 15, 2008 19.03 19.03 18.72 18.84 697,590 -0.24(-1.27%)
Feb 14, 2008 19.24 19.42 19.02 19.08 862,854 -0.20(-1.05%)
Feb 13, 2008 19.59 19.66 19.22 19.29 969,003 -0.36(-1.84%)
Feb 12, 2008 19.52 19.71 19.43 19.65 481,840 +0.21(+1.07%)
Feb 11, 2008 19.48 19.51 19.25 19.44 452,930 -0.06(-0.29%)
Feb 08, 2008 19.47 19.68 19.38 19.49 549,298 -0.03(-0.14%)
Feb 07, 2008 19.26 19.56 19.22 19.52 707,371 +0.19(+0.97%)
Feb 06, 2008 19.47 19.56 19.26 19.33 646,493 -0.03(-0.14%)
Feb 05, 2008 19.43 19.55 19.28 19.36 633,373 -0.38(-1.90%)
Feb 04, 2008 19.34 19.85 19.24 19.74 720,460 +0.33(+1.68%)
Feb 01, 2008 19.11 19.41 19.00 19.41 992,189 +0.33(+1.71%)
Jan 31, 2008 18.51 19.22 18.51 19.08 702,265 +0.17(+0.88%)
Jan 30, 2008 18.91 19.38 18.75 18.92 467,312 +0.01(+0.07%)
Jan 29, 2008 18.76 18.94 18.67 18.90 709,960 +0.21(+1.12%)
Jan 28, 2008 18.36 18.79 18.36 18.70 477,669 +0.26(+1.43%)
Jan 25, 2008 18.60 18.71 18.29 18.43 668,637 -0.01(-0.04%)
Jan 24, 2008 18.91 18.91 18.19 18.44 682,775 -0.45(-2.39%)
Jan 23, 2008 18.08 18.93 18.08 18.89 774,519 +0.40(+2.14%)
Jan 22, 2008 18.26 18.63 18.10 18.49 896,543 -0.32(-1.70%)
Jan 21, 2008 19.40 19.42 18.72 18.81 0 +0.00(+0.00%)
Jan 18, 2008 19.40 19.42 18.72 18.81 687,162 -0.56(-2.87%)
Jan 17, 2008 19.91 19.95 19.37 19.37 490,614 -0.50(-2.52%)
Jan 16, 2008 19.84 20.06 19.79 19.87 668,536 -0.08(-0.42%)
Jan 15, 2008 19.99 20.21 19.87 19.95 450,485 -0.26(-1.31%)
Jan 14, 2008 20.22 20.30 20.06 20.22 502,984 +0.14(+0.69%)
Jan 11, 2008 20.00 20.27 20.00 20.08 340,021 -0.09(-0.45%)
Jan 10, 2008 20.17 20.29 20.02 20.17 443,293 +0.04(+0.21%)
Jan 09, 2008 19.84 20.16 19.84 20.13 394,613 +0.22(+1.12%)
Jan 08, 2008 19.99 20.16 19.90 19.91 533,764 -0.06(-0.28%)
Jan 07, 2008 19.81 20.05 19.66 19.96 372,053 +0.25(+1.27%)
Jan 04, 2008 19.55 19.81 19.55 19.71 372,527 -0.03(-0.14%)
Jan 03, 2008 20.04 20.10 19.73 19.74 335,377 -0.29(-1.42%)
Jan 02, 2008 20.13 20.17 19.81 20.02 385,616 -0.15(-0.72%)
Jan 01, 2008 20.55 20.55 20.13 20.17 0 +0.00(+0.00%)
Dec 31, 2007 20.55 20.55 20.13 20.17 382,481 -0.37(-1.79%)
Dec 28, 2007 20.60 20.61 20.39 20.54 229,701 +0.08(+0.37%)
Dec 27, 2007 20.48 20.67 20.41 20.46 212,189 -0.17(-0.81%)
Dec 26, 2007 20.79 20.79 20.58 20.63 209,996 -0.13(-0.64%)
Dec 24, 2007 20.73 20.77 20.62 20.76 108,018 +0.12(+0.57%)
Dec 21, 2007 20.50 20.68 20.34 20.64 702,049 +0.30(+1.47%)
Dec 20, 2007 20.56 20.59 20.14 20.34 460,865 -0.10(-0.51%)
Dec 19, 2007 20.44 20.61 20.24 20.45 644,228 +0.21(+1.03%)
Dec 18, 2007 20.32 20.33 20.12 20.24 334,765 +0.07(+0.34%)
Dec 17, 2007 20.24 20.36 20.10 20.17 484,860 -0.13(-0.65%)
Dec 14, 2007 20.74 20.74 20.24 20.30 448,327 -0.41(-1.98%)
Dec 13, 2007 20.48 20.73 20.39 20.71 411,463 +0.17(+0.85%)
Dec 12, 2007 21.07 21.09 20.41 20.54 571,880 -0.11(-0.54%)
Dec 11, 2007 21.01 21.13 20.65 20.65 535,922 -0.32(-1.53%)
Dec 10, 2007 21.00 21.00 20.83 20.97 271,269 +0.07(+0.33%)
Dec 07, 2007 21.21 21.21 20.86 20.90 486,299 -0.24(-1.15%)
Dec 06, 2007 21.00 21.14 20.86 21.14 320,893 +0.07(+0.33%)
Dec 05, 2007 21.05 21.09 20.88 21.07 345,199 +0.24(+1.17%)
Dec 04, 2007 20.48 20.93 20.42 20.83 568,572 +0.21(+1.01%)
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.