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 (%)
Apr 30, 2004 16.89 16.96 16.76 16.79 213,160 -0.07(-0.41%)
Apr 29, 2004 17.17 17.28 16.83 16.86 266,666 -0.17(-0.98%)
Apr 28, 2004 17.10 17.10 16.90 17.03 248,543 -0.07(-0.41%)
Apr 27, 2004 17.12 17.30 17.03 17.10 250,988 +0.01(+0.04%)
Apr 26, 2004 16.99 17.12 16.99 17.09 158,360 +0.08(+0.49%)
Apr 23, 2004 16.99 17.14 16.94 17.01 148,723 +0.01(+0.04%)
Apr 22, 2004 16.85 17.00 16.76 17.00 205,969 +0.15(+0.91%)
Apr 21, 2004 16.62 16.85 16.60 16.85 168,140 +0.15(+0.87%)
Apr 20, 2004 16.98 17.04 16.67 16.70 150,017 -0.33(-1.92%)
Apr 19, 2004 17.07 17.09 16.87 17.03 147,716 +0.06(+0.37%)
Apr 16, 2004 16.94 16.97 16.81 16.96 170,154 +0.15(+0.91%)
Apr 15, 2004 16.79 16.89 16.64 16.81 295,577 +0.02(+0.12%)
Apr 14, 2004 16.92 16.96 16.77 16.79 173,031 -0.13(-0.78%)
Apr 13, 2004 17.37 17.37 16.91 16.92 173,750 -0.42(-2.41%)
Apr 12, 2004 17.59 17.64 17.32 17.34 196,763 -0.17(-0.95%)
Apr 08, 2004 17.76 17.76 17.39 17.51 240,488 -0.11(-0.63%)
Apr 07, 2004 17.58 17.69 17.46 17.62 201,222 +0.03(+0.20%)
Apr 06, 2004 17.60 17.67 17.49 17.58 181,085 +0.00(+0.00%)
Apr 05, 2004 17.66 17.66 17.44 17.58 196,332 +0.06(+0.36%)
Apr 02, 2004 17.52 17.56 17.35 17.52 194,174 +0.10(+0.56%)
Apr 01, 2004 17.24 17.43 17.15 17.42 246,961 +0.27(+1.58%)
Mar 31, 2004 17.10 17.18 17.06 17.15 159,079 +0.09(+0.53%)
Mar 30, 2004 16.94 17.06 16.88 17.06 194,174 +0.12(+0.70%)
Mar 29, 2004 17.01 17.01 16.86 16.94 201,941 +0.05(+0.29%)
Mar 26, 2004 17.00 17.00 16.87 16.89 165,551 -0.03(-0.16%)
Mar 25, 2004 16.89 17.03 16.87 16.92 157,353 +0.03(+0.16%)
Mar 24, 2004 17.05 17.16 16.89 16.89 180,222 -0.22(-1.26%)
Mar 23, 2004 17.17 17.22 17.07 17.11 146,997 -0.02(-0.12%)
Mar 22, 2004 17.28 17.31 17.11 17.13 163,394 -0.21(-1.20%)
Mar 19, 2004 17.53 17.62 17.24 17.34 164,832 -0.04(-0.24%)
Mar 18, 2004 17.56 17.59 17.35 17.38 200,503 -0.10(-0.60%)
Mar 17, 2004 17.46 17.49 17.35 17.49 320,747 +0.17(+1.00%)
Mar 16, 2004 17.35 17.42 17.24 17.31 226,393 -0.02(-0.12%)
Mar 15, 2004 17.49 17.49 17.30 17.33 200,359 -0.18(-1.03%)
Mar 12, 2004 17.27 17.53 17.19 17.51 161,524 +0.24(+1.41%)
Mar 11, 2004 17.48 17.59 17.26 17.27 224,811 -0.15(-0.88%)
Mar 10, 2004 17.94 17.99 17.42 17.42 216,325 -0.45(-2.53%)
Mar 09, 2004 17.73 17.92 17.62 17.87 172,743 +0.15(+0.82%)
Mar 08, 2004 17.90 17.91 17.69 17.73 156,490 -0.15(-0.86%)
Mar 05, 2004 17.82 17.94 17.76 17.88 181,805 +0.08(+0.47%)
Mar 04, 2004 17.70 17.86 17.68 17.80 166,414 +0.03(+0.20%)
Mar 03, 2004 17.76 17.77 17.56 17.76 218,338 -0.02(-0.12%)
Mar 02, 2004 17.65 17.90 17.56 17.78 360,014 +0.27(+1.55%)
Mar 01, 2004 17.32 17.51 17.24 17.51 247,105 +0.19(+1.12%)
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%)
Dec 01, 2003 16.69 16.89 16.69 16.83 252,570 +0.13(+0.75%)
Nov 28, 2003 16.77 16.79 16.63 16.70 145,127 +0.08(+0.46%)
Nov 26, 2003 16.65 16.67 16.48 16.62 181,085 +0.07(+0.42%)
Nov 25, 2003 16.56 16.64 16.49 16.55 183,099 -0.02(-0.13%)
Nov 24, 2003 16.32 16.57 16.32 16.57 226,393 +0.35(+2.19%)
Nov 21, 2003 16.16 16.24 16.07 16.22 205,249 +0.19(+1.21%)
Nov 20, 2003 16.13 16.17 16.03 16.03 284,789 -0.15(-0.90%)
Nov 19, 2003 16.03 16.23 16.03 16.17 185,257 +0.15(+0.91%)
Nov 18, 2003 16.18 16.20 16.00 16.03 212,153 -0.05(-0.30%)
Nov 17, 2003 16.07 16.09 15.98 16.07 291,837 -0.16(-0.98%)
Nov 14, 2003 16.35 16.44 16.17 16.23 191,873 -0.08(-0.51%)
Nov 13, 2003 16.25 16.35 16.20 16.32 202,660 +0.08(+0.51%)
Nov 12, 2003 16.27 16.29 16.22 16.23 324,056 -0.19(-1.19%)
Nov 11, 2003 16.56 16.58 16.41 16.43 261,920 -0.22(-1.34%)
Nov 10, 2003 16.64 16.71 16.64 16.65 281,337 +0.01(+0.08%)
Nov 07, 2003 16.51 16.64 16.51 16.64 319,309 +0.10(+0.59%)
Nov 06, 2003 16.51 16.57 16.43 16.54 255,879 +0.13(+0.76%)
Nov 05, 2003 16.49 16.48 16.34 16.41 232,865 -0.02(-0.13%)
Nov 04, 2003 16.49 16.51 16.36 16.44 243,441 -0.09(-0.55%)
Nov 03, 2003 16.46 16.57 16.46 16.53 156,058 +0.12(+0.72%)
Oct 31, 2003 16.41 16.45 16.30 16.41 235,598 +0.11(+0.68%)
Oct 30, 2003 16.21 16.38 16.21 16.30 254,296 +0.08(+0.52%)
Oct 29, 2003 16.12 16.23 16.12 16.21 274,289 +0.12(+0.73%)
Oct 28, 2003 16.01 16.01 15.91 16.09 230,420 +0.09(+0.56%)
Oct 27, 2003 15.96 16.23 15.93 16.00 157,784 +0.05(+0.31%)
Oct 24, 2003 16.11 16.11 15.80 15.96 210,859 -0.15(-0.95%)
Oct 23, 2003 16.16 16.16 15.96 16.11 344,911 -0.13(-0.81%)
Oct 22, 2003 16.60 16.69 16.23 16.24 528,730 -0.45(-2.67%)
Oct 21, 2003 16.67 16.67 16.56 16.69 171,449 +0.15(+0.93%)
Oct 20, 2003 16.48 16.69 16.41 16.53 197,339 +0.08(+0.46%)
Oct 17, 2003 16.63 16.63 16.30 16.46 235,454 -0.02(-0.13%)
Oct 16, 2003 16.41 16.48 16.37 16.48 117,223 +0.12(+0.72%)
Oct 15, 2003 16.55 16.57 16.34 16.36 411,506 -0.10(-0.59%)
Oct 14, 2003 16.50 16.55 16.46 16.46 193,311 -0.09(-0.55%)
Oct 13, 2003 16.57 16.67 16.52 16.55 201,797 -0.02(-0.13%)
Oct 10, 2003 16.74 16.74 16.44 16.57 190,435 +0.01(+0.04%)
Oct 09, 2003 16.61 16.62 16.41 16.56 248,399 +0.04(+0.25%)
Oct 08, 2003 16.71 16.72 16.62 16.52 245,810 -0.10(-0.59%)
Oct 07, 2003 16.76 16.76 16.62 16.62 397,554 -0.07(-0.42%)
Oct 06, 2003 16.80 16.80 16.67 16.69 336,857 -0.18(-1.07%)
Oct 03, 2003 16.78 16.87 16.67 16.87 217,188 +0.22(+1.34%)
Oct 02, 2003 16.60 16.65 16.44 16.64 149,442 +0.12(+0.72%)
Oct 01, 2003 16.42 16.56 16.41 16.53 185,976 +0.10(+0.64%)
Sep 30, 2003 16.69 16.69 16.39 16.42 326,645 -0.13(-0.80%)
Sep 29, 2003 16.23 16.55 16.21 16.55 327,076 +0.34(+2.10%)
Sep 26, 2003 16.06 16.20 15.92 16.21 220,640 +0.15(+0.95%)
Sep 25, 2003 16.34 16.41 16.03 16.06 291,693 -0.15(-0.90%)
Sep 24, 2003 16.40 16.40 16.16 16.21 250,988 -0.10(-0.60%)
Sep 23, 2003 16.37 16.49 16.20 16.30 177,058 +0.01(+0.09%)
Sep 22, 2003 16.25 16.35 16.20 16.29 170,154 -0.08(-0.47%)
Sep 19, 2003 16.41 16.69 16.30 16.37 218,914 +0.03(+0.17%)
Sep 18, 2003 16.23 16.37 16.19 16.34 150,593 +0.16(+0.99%)
Sep 17, 2003 16.35 16.35 16.12 16.18 243,940 -0.12(-0.73%)
Sep 16, 2003 16.35 16.43 16.30 16.30 485,436 -0.05(-0.30%)
Sep 15, 2003 16.59 16.61 16.30 16.35 240,488 -0.16(-0.97%)
Sep 12, 2003 16.39 16.51 16.32 16.51 201,654 +0.10(+0.64%)
Sep 11, 2003 16.27 16.44 16.25 16.40 200,071 +0.06(+0.38%)
Sep 10, 2003 16.44 16.44 16.25 16.34 192,592 -0.03(-0.21%)
Sep 09, 2003 16.50 16.50 16.25 16.37 254,872 -0.15(-0.88%)
Sep 08, 2003 16.26 16.53 16.19 16.52 460,985 +0.38(+2.33%)
Sep 05, 2003 16.34 16.35 16.14 16.14 204,386 -0.19(-1.15%)
Sep 04, 2003 16.27 16.38 16.14 16.33 326,932 +0.05(+0.30%)
Sep 03, 2003 16.25 16.34 16.13 16.28 323,480 +0.17(+1.04%)
Sep 02, 2003 15.84 16.12 15.79 16.12 454,800 +0.33(+2.11%)
Aug 29, 2003 15.78 15.85 15.66 15.78 239,050 +0.00(+0.00%)
Aug 28, 2003 15.90 15.91 15.65 15.78 239,769 -0.01(-0.09%)
Aug 27, 2003 15.94 15.94 15.76 15.80 336,857 -0.08(-0.48%)
Aug 26, 2003 15.87 15.89 15.66 15.87 235,167 +0.04(+0.26%)
Aug 25, 2003 15.85 15.85 15.64 15.83 297,878 +0.08(+0.53%)
Aug 22, 2003 15.99 15.99 15.66 15.75 245,810 -0.14(-0.88%)
Aug 21, 2003 15.78 15.89 15.70 15.89 320,891 +0.10(+0.66%)
Aug 20, 2003 15.64 15.89 15.64 15.78 338,151 +0.21(+1.34%)
Aug 19, 2003 15.57 15.74 15.55 15.57 569,723 +0.00(+0.00%)
Aug 18, 2003 15.64 15.64 15.52 15.57 551,168 -0.06(-0.40%)
Aug 15, 2003 15.64 15.65 15.51 15.64 537,648 +0.06(+0.40%)
Aug 14, 2003 15.61 15.62 15.52 15.57 451,923 +0.07(+0.45%)
Aug 13, 2003 15.66 15.71 15.47 15.50 1,224,882 -0.44(-2.75%)
Aug 12, 2003 15.94 15.98 15.86 15.94 743,329 +0.07(+0.44%)
Aug 11, 2003 15.86 15.96 15.86 15.87 825,745 +0.00(+0.00%)
Aug 08, 2003 15.82 15.95 15.71 15.87 3,947,500 +0.01(+0.09%)
Aug 07, 2003 15.96 16.27 15.82 15.86 846,314 -0.14(-0.87%)
Aug 06, 2003 16.03 16.07 15.92 16.00 257,173 +0.10(+0.66%)
Aug 05, 2003 16.17 16.17 15.81 15.89 364,904 -0.21(-1.30%)
Aug 04, 2003 15.89 16.18 15.85 16.10 330,384 +0.11(+0.70%)
Aug 01, 2003 16.14 16.33 15.75 15.99 305,501 -0.14(-0.86%)
Jul 31, 2003 16.28 16.32 16.12 16.13 185,544 -0.15(-0.94%)
Jul 30, 2003 16.13 16.28 16.06 16.28 251,851 +0.17(+1.08%)
Jul 29, 2003 16.12 16.14 15.90 16.11 275,440 +0.12(+0.74%)
Jul 28, 2003 16.07 16.07 15.85 15.99 260,050 +0.04(+0.26%)
Jul 25, 2003 16.03 16.09 15.94 15.95 314,419 +0.01(+0.04%)
Jul 24, 2003 15.94 16.05 15.87 15.94 195,469 +0.05(+0.31%)
Jul 23, 2003 15.99 16.03 15.65 15.89 260,913 +0.00(+0.00%)
Jul 22, 2003 15.98 15.99 15.87 15.89 225,242 +0.09(+0.57%)
Jul 21, 2003 15.87 15.97 15.73 15.80 338,151 -0.07(-0.44%)
Jul 18, 2003 15.91 15.94 15.76 15.87 340,309 +0.03(+0.18%)
Jul 17, 2003 15.98 15.98 15.76 15.84 299,748 -0.13(-0.83%)
Jul 16, 2003 16.12 16.12 15.89 15.98 241,639 -0.15(-0.91%)
Jul 15, 2003 16.30 16.30 15.99 16.12 366,342 -0.14(-0.85%)
Jul 14, 2003 16.44 16.45 16.21 16.26 343,042 -0.17(-1.06%)
Jul 11, 2003 16.51 16.51 16.37 16.44 466,594 -0.08(-0.46%)
Jul 10, 2003 16.30 16.83 16.30 16.51 863,142 -0.67(-3.92%)
Jul 09, 2003 17.24 17.26 17.04 17.19 154,332 -0.05(-0.28%)
Jul 08, 2003 17.37 17.37 17.15 17.24 165,983 -0.14(-0.80%)
Jul 07, 2003 17.30 17.38 17.21 17.37 239,482 +0.13(+0.73%)
Jul 03, 2003 17.24 17.32 17.06 17.25 222,222 +0.01(+0.04%)
Jul 02, 2003 17.26 17.30 17.21 17.24 253,146 -0.02(-0.12%)
Jul 01, 2003 17.40 17.40 17.14 17.26 309,385 -0.15(-0.88%)
Jun 30, 2003 17.57 17.58 16.97 17.42 434,951 -0.15(-0.83%)
Jun 27, 2003 17.76 17.76 17.53 17.56 176,914 -0.20(-1.13%)
Jun 26, 2003 17.78 18.00 17.67 17.76 144,696 +0.06(+0.31%)
Jun 25, 2003 17.80 17.90 17.66 17.71 134,771 -0.03(-0.16%)
Jun 24, 2003 17.82 18.01 17.71 17.74 185,257 -0.08(-0.47%)
Jun 23, 2003 18.03 18.03 17.82 17.82 283,351 -0.14(-0.77%)
Jun 20, 2003 18.10 18.12 17.93 17.96 195,181 -0.12(-0.65%)
Jun 19, 2003 18.11 18.11 17.84 18.08 203,380 +0.08(+0.42%)
Jun 18, 2003 18.06 18.08 17.88 18.00 107,155 -0.03(-0.19%)
Jun 17, 2003 18.08 18.17 17.90 18.03 274,145 -0.04(-0.23%)
Jun 16, 2003 17.79 18.08 17.73 18.08 194,606 +0.31(+1.76%)
Jun 13, 2003 17.94 17.96 17.69 17.76 192,592 -0.07(-0.39%)
Jun 12, 2003 17.75 17.84 17.49 17.83 181,229 +0.26(+1.46%)
Jun 11, 2003 17.42 17.58 17.12 17.58 250,269 +0.26(+1.53%)
Jun 10, 2003 17.51 17.51 17.14 17.31 324,056 -0.13(-0.76%)
Jun 09, 2003 17.73 17.74 17.44 17.44 136,497 -0.34(-1.92%)
Jun 06, 2003 17.97 18.01 17.73 17.78 250,413 -0.03(-0.16%)
Jun 05, 2003 17.87 17.87 17.65 17.81 295,289 -0.03(-0.16%)
Jun 04, 2003 17.62 17.87 17.50 17.84 188,133 +0.39(+2.23%)
Jun 03, 2003 17.12 17.56 17.07 17.45 202,229 +0.26(+1.50%)
Jun 02, 2003 17.24 17.24 17.05 17.19 292,268 +0.01(+0.04%)
May 30, 2003 17.17 17.21 17.03 17.19 327,939 +0.32(+1.90%)
May 29, 2003 17.30 17.30 16.58 16.87 327,651 -0.38(-2.18%)
May 28, 2003 17.66 17.70 17.19 17.24 291,262 -0.17(-1.00%)
May 27, 2003 17.03 17.55 16.88 17.42 513,771 +0.49(+2.87%)
May 23, 2003 16.51 16.99 16.51 16.93 338,439 +0.46(+2.79%)
May 22, 2003 16.55 16.59 16.30 16.47 200,071 +0.10(+0.59%)
May 21, 2003 16.16 16.45 16.05 16.37 429,341 +0.25(+1.55%)
May 20, 2003 16.50 16.50 16.09 16.12 636,317 -0.48(-2.89%)
May 19, 2003 16.72 16.72 16.51 16.60 167,277 -0.12(-0.71%)
May 16, 2003 16.42 16.72 16.36 16.72 211,434 +0.35(+2.12%)
May 15, 2003 16.41 16.41 16.27 16.37 147,428 +0.10(+0.64%)
May 14, 2003 16.33 16.38 16.09 16.27 151,600 +0.00(+0.00%)
May 13, 2003 16.27 16.33 16.04 16.27 206,688 -0.19(-1.18%)
May 12, 2003 16.42 16.46 16.28 16.46 240,920 +0.06(+0.34%)
May 09, 2003 16.35 16.41 16.25 16.41 159,367 +0.20(+1.24%)
May 08, 2003 16.34 16.34 16.13 16.21 220,352 -0.13(-0.81%)
May 07, 2003 16.27 16.36 16.11 16.34 211,578 +0.22(+1.34%)
May 06, 2003 16.28 16.34 16.12 16.12 248,399 -0.16(-0.98%)
May 05, 2003 16.16 16.34 16.14 16.28 169,291 +0.12(+0.73%)
May 02, 2003 15.85 16.19 15.85 16.16 161,956 +0.47(+3.01%)
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.