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 28, 2013 28.93 29.12 28.84 29.09 451,055 +0.22(+0.77%)
Mar 27, 2013 28.84 28.93 28.72 28.87 403,150 -0.09(-0.31%)
Mar 26, 2013 28.81 29.03 28.80 28.96 262,240 +0.26(+0.92%)
Mar 25, 2013 28.92 29.11 28.63 28.70 360,190 -0.14(-0.48%)
Mar 22, 2013 28.78 28.90 28.72 28.84 227,173 +0.13(+0.46%)
Mar 21, 2013 28.58 28.85 28.56 28.71 318,666 +0.02(+0.06%)
Mar 20, 2013 28.54 28.83 28.46 28.69 364,773 +0.28(+0.98%)
Mar 19, 2013 28.40 28.49 28.20 28.41 285,106 +0.09(+0.32%)
Mar 18, 2013 28.27 28.44 28.18 28.32 365,822 -0.02(-0.09%)
Mar 15, 2013 28.49 28.67 28.34 28.35 1,552,218 -0.16(-0.58%)
Mar 14, 2013 28.42 28.53 28.32 28.51 800,213 +0.01(+0.03%)
Mar 13, 2013 28.16 28.51 28.12 28.50 500,792 +0.31(+1.11%)
Mar 12, 2013 28.05 28.19 28.02 28.19 439,706 +0.19(+0.67%)
Mar 11, 2013 27.90 28.01 27.84 28.00 160,805 +0.06(+0.21%)
Mar 08, 2013 27.84 27.94 27.65 27.94 203,211 +0.16(+0.59%)
Mar 07, 2013 27.70 27.98 27.66 27.78 584,514 +0.12(+0.42%)
Mar 06, 2013 27.87 27.89 27.52 27.66 442,412 -0.16(-0.56%)
Mar 05, 2013 27.71 27.89 27.65 27.82 233,288 +0.24(+0.86%)
Mar 04, 2013 27.39 27.67 27.32 27.58 387,912 +0.19(+0.69%)
Mar 01, 2013 27.07 27.44 26.87 27.39 655,480 +0.29(+1.06%)
Feb 28, 2013 27.15 27.30 26.98 27.11 331,898 +0.14(+0.52%)
Feb 27, 2013 26.93 27.13 26.80 26.97 472,678 +0.11(+0.43%)
Feb 26, 2013 26.76 26.97 26.70 26.85 319,500 +0.22(+0.83%)
Feb 25, 2013 27.14 27.29 26.63 26.63 305,990 -0.49(-1.82%)
Feb 22, 2013 26.83 27.12 26.72 27.12 329,572 +0.43(+1.60%)
Feb 21, 2013 26.74 26.88 26.58 26.69 470,792 -0.03(-0.12%)
Feb 20, 2013 26.91 27.04 26.73 26.73 487,340 -0.18(-0.67%)
Feb 19, 2013 26.51 26.92 26.51 26.91 640,951 +0.53(+1.99%)
Feb 15, 2013 26.45 26.68 26.30 26.38 487,180 -0.08(-0.31%)
Feb 14, 2013 26.59 26.62 26.31 26.46 446,795 -0.13(-0.49%)
Feb 13, 2013 26.66 26.66 26.51 26.60 505,629 +0.09(+0.36%)
Feb 12, 2013 26.36 26.53 26.31 26.50 559,139 +0.11(+0.40%)
Feb 11, 2013 26.27 26.40 26.15 26.40 491,189 +0.14(+0.53%)
Feb 08, 2013 26.20 26.26 26.13 26.26 333,617 +0.10(+0.37%)
Feb 07, 2013 25.92 26.19 25.86 26.16 402,950 +0.32(+1.23%)
Feb 06, 2013 25.74 25.85 25.61 25.84 464,633 +0.04(+0.16%)
Feb 04, 2013 25.84 25.92 25.73 25.80 369,365 -0.11(-0.41%)
Feb 01, 2013 25.79 26.00 25.70 25.91 453,892 +0.27(+1.05%)
Jan 31, 2013 25.70 25.75 25.58 25.64 344,570 +0.02(+0.10%)
Jan 30, 2013 25.74 25.74 25.50 25.62 443,119 -0.11(-0.41%)
Jan 29, 2013 25.39 25.73 25.39 25.72 386,640 +0.33(+1.31%)
Jan 28, 2013 25.23 25.48 25.14 25.39 356,773 +0.16(+0.64%)
Jan 25, 2013 25.35 25.35 25.11 25.23 417,129 +0.02(+0.10%)
Jan 24, 2013 25.25 25.29 25.12 25.20 325,808 -0.01(-0.03%)
Jan 23, 2013 25.35 25.42 25.17 25.21 429,086 -0.13(-0.51%)
Jan 22, 2013 25.23 25.45 25.07 25.34 382,065 +0.20(+0.78%)
Jan 18, 2013 24.84 25.14 24.80 25.14 1,352,340 +0.32(+1.31%)
Jan 17, 2013 24.73 24.94 24.60 24.82 388,592 +0.27(+1.09%)
Jan 16, 2013 24.62 24.65 24.50 24.55 325,668 -0.16(-0.66%)
Jan 15, 2013 24.51 24.72 24.45 24.71 573,945 +0.18(+0.73%)
Jan 14, 2013 24.32 24.71 24.32 24.54 454,112 +0.15(+0.60%)
Jan 11, 2013 24.36 24.40 24.17 24.39 441,639 +0.13(+0.54%)
Jan 10, 2013 24.30 24.30 24.14 24.26 340,826 +0.09(+0.37%)
Jan 09, 2013 24.16 24.19 23.94 24.17 432,474 +0.07(+0.30%)
Jan 08, 2013 24.25 24.26 24.05 24.10 513,343 -0.16(-0.67%)
Jan 07, 2013 24.70 24.70 24.23 24.26 492,163 -0.47(-1.91%)
Jan 04, 2013 24.66 24.76 24.57 24.73 333,586 +0.09(+0.36%)
Jan 03, 2013 24.57 24.72 24.45 24.64 473,868 +0.11(+0.46%)
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.