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 (%)
Mar 30, 2007 19.77 19.92 19.70 19.88 1,078,748 +0.10(+0.53%)
Mar 29, 2007 19.74 19.79 19.60 19.78 440,273 +0.08(+0.42%)
Mar 28, 2007 19.47 19.72 19.47 19.70 394,678 +0.15(+0.78%)
Mar 27, 2007 19.64 19.64 19.44 19.54 581,948 -0.15(-0.78%)
Mar 26, 2007 19.70 19.72 19.53 19.70 436,965 -0.03(-0.14%)
Mar 23, 2007 19.69 19.79 19.60 19.72 417,835 -0.05(-0.25%)
Mar 22, 2007 20.01 20.01 19.66 19.77 335,850 -0.03(-0.14%)
Mar 21, 2007 19.61 19.81 19.49 19.80 391,945 +0.17(+0.89%)
Mar 20, 2007 19.47 19.63 19.36 19.63 298,166 +0.16(+0.82%)
Mar 19, 2007 19.43 19.48 19.37 19.47 309,816 +0.13(+0.65%)
Mar 16, 2007 19.53 19.54 19.32 19.34 328,946 -0.19(-0.96%)
Mar 15, 2007 19.41 19.59 19.40 19.53 332,829 +0.08(+0.39%)
Mar 14, 2007 19.36 19.47 19.22 19.45 426,321 +0.15(+0.76%)
Mar 13, 2007 19.51 19.52 19.27 19.31 466,738 -0.20(-1.03%)
Mar 12, 2007 19.21 19.52 19.02 19.51 417,259 +0.26(+1.34%)
Mar 09, 2007 19.33 19.41 19.20 19.25 298,741 -0.03(-0.14%)
Mar 08, 2007 19.41 19.43 19.24 19.28 305,213 -0.07(-0.36%)
Mar 07, 2007 19.22 19.36 19.18 19.35 365,911 +0.13(+0.69%)
Mar 06, 2007 19.05 19.26 19.03 19.22 352,966 +0.22(+1.17%)
Mar 05, 2007 19.22 19.26 18.99 18.99 394,821 -0.35(-1.83%)
Mar 02, 2007 19.59 19.59 19.31 19.35 356,130 -0.22(-1.14%)
Mar 01, 2007 19.30 19.61 19.14 19.57 701,472 +0.10(+0.50%)
Feb 28, 2007 19.45 19.62 19.35 19.47 765,767 +0.07(+0.36%)
Feb 27, 2007 19.75 19.75 19.11 19.40 1,141,315 -0.33(-1.66%)
Feb 26, 2007 19.72 19.84 19.59 19.73 1,035,886 +0.03(+0.18%)
Feb 23, 2007 19.61 19.81 19.55 19.70 2,910,894 +0.00(+0.00%)
Feb 22, 2007 19.65 19.71 19.48 19.70 316,289 +0.03(+0.14%)
Feb 21, 2007 19.54 19.69 19.43 19.67 469,471 -0.12(-0.60%)
Feb 20, 2007 19.70 19.81 19.55 19.79 257,173 +0.04(+0.21%)
Feb 16, 2007 19.77 19.77 19.61 19.75 250,701 -0.02(-0.11%)
Feb 15, 2007 19.87 19.87 19.73 19.77 225,098 -0.05(-0.25%)
Feb 14, 2007 19.79 19.93 19.77 19.81 323,692 -0.01(-0.04%)
Feb 13, 2007 19.83 19.91 19.69 19.82 243,159 -0.06(-0.28%)
Feb 12, 2007 19.84 19.89 19.80 19.88 204,818 +0.03(+0.14%)
Feb 09, 2007 19.94 19.95 19.72 19.85 431,787 -0.10(-0.49%)
Feb 08, 2007 19.91 20.02 19.87 19.95 246,961 +0.05(+0.24%)
Feb 07, 2007 19.80 19.91 19.67 19.90 274,289 +0.17(+0.88%)
Feb 06, 2007 19.59 19.72 19.54 19.72 275,871 +0.13(+0.67%)
Feb 05, 2007 19.63 19.69 19.49 19.59 308,953 -0.02(-0.11%)
Feb 02, 2007 19.54 19.68 19.54 19.61 280,618 +0.08(+0.39%)
Feb 01, 2007 19.47 19.63 19.47 19.54 186,263 -0.01(-0.07%)
Jan 31, 2007 19.45 19.57 19.27 19.55 267,817 +0.08(+0.43%)
Jan 30, 2007 19.43 19.49 19.39 19.47 224,955 +0.06(+0.29%)
Jan 29, 2007 19.35 19.46 19.31 19.41 178,928 +0.08(+0.43%)
Jan 26, 2007 19.29 19.33 19.07 19.33 196,619 +0.04(+0.22%)
Jan 25, 2007 19.54 19.54 19.22 19.29 268,536 -0.26(-1.32%)
Jan 24, 2007 19.41 19.54 19.40 19.54 167,134 +0.13(+0.64%)
Jan 23, 2007 19.27 19.45 19.18 19.42 289,679 +0.12(+0.61%)
Jan 22, 2007 19.43 19.43 19.22 19.30 172,455 -0.09(-0.47%)
Jan 19, 2007 19.26 19.40 19.13 19.39 356,993 +0.13(+0.69%)
Jan 18, 2007 19.40 19.43 19.26 19.26 253,721 -0.13(-0.68%)
Jan 17, 2007 19.46 19.54 19.37 19.39 387,917 -0.13(-0.64%)
Jan 16, 2007 19.56 19.60 19.45 19.52 264,652 +0.01(+0.07%)
Jan 12, 2007 19.43 19.58 19.39 19.50 218,051 +0.07(+0.36%)
Jan 11, 2007 19.40 19.57 19.36 19.43 175,044 +0.08(+0.39%)
Jan 10, 2007 19.28 19.40 19.21 19.36 282,200 +0.02(+0.11%)
Jan 09, 2007 19.26 19.34 19.13 19.33 215,605 +0.08(+0.40%)
Jan 08, 2007 19.40 19.40 19.22 19.26 250,988 -0.16(-0.82%)
Jan 05, 2007 19.78 19.78 19.41 19.42 297,303 -0.39(-1.97%)
Jan 04, 2007 19.69 19.84 19.61 19.81 332,973 +0.12(+0.60%)
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.