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, 2010 17.72 17.90 17.62 17.65 671,035 -0.11(-0.60%)
Apr 29, 2010 17.74 17.82 17.60 17.76 275,861 +0.06(+0.32%)
Apr 28, 2010 17.54 17.73 17.50 17.70 200,243 +0.18(+1.01%)
Apr 27, 2010 17.66 17.86 17.49 17.53 415,746 -0.25(-1.39%)
Apr 26, 2010 17.84 17.94 17.74 17.77 277,478 -0.05(-0.28%)
Apr 23, 2010 17.76 17.96 17.71 17.82 506,909 +0.10(+0.56%)
Apr 22, 2010 17.38 17.72 17.37 17.72 389,678 +0.23(+1.29%)
Apr 21, 2010 17.46 17.61 17.36 17.50 617,536 +0.03(+0.16%)
Apr 20, 2010 17.28 17.49 17.08 17.47 1,386,992 +0.28(+1.60%)
Apr 19, 2010 17.45 17.49 17.19 17.19 2,029,511 -0.32(-1.85%)
Apr 16, 2010 17.62 17.72 17.50 17.52 1,443,418 -0.18(-1.00%)
Apr 15, 2010 17.69 17.84 17.60 17.70 429,969 -0.14(-0.79%)
Apr 14, 2010 17.89 17.89 17.70 17.84 354,518 -0.02(-0.12%)
Apr 13, 2010 17.84 17.89 17.67 17.86 211,882 +0.03(+0.16%)
Apr 12, 2010 17.86 17.96 17.77 17.83 223,057 -0.04(-0.24%)
Apr 09, 2010 17.65 17.88 17.58 17.87 625,007 +0.21(+1.20%)
Apr 08, 2010 17.75 17.86 17.60 17.66 348,692 -0.13(-0.71%)
Apr 07, 2010 17.96 18.03 17.72 17.79 582,398 -0.28(-1.56%)
Apr 06, 2010 17.78 18.07 17.74 18.07 402,832 +0.37(+2.07%)
Apr 05, 2010 17.74 17.89 17.65 17.70 404,432 +0.04(+0.20%)
Apr 01, 2010 17.50 17.67 17.67 17.67 334,924 +0.22(+1.25%)
Mar 31, 2010 17.58 17.65 17.44 17.45 468,764 -0.13(-0.76%)
Mar 30, 2010 17.51 17.70 17.38 17.58 704,900 +0.14(+0.81%)
Mar 29, 2010 17.06 17.55 17.02 17.44 694,627 +0.36(+2.11%)
Mar 26, 2010 16.85 17.12 16.84 17.08 524,724 +0.21(+1.25%)
Mar 25, 2010 16.83 16.94 16.74 16.87 758,222 +0.13(+0.80%)
Mar 24, 2010 16.94 16.94 16.71 16.74 469,235 -0.24(-1.41%)
Mar 23, 2010 16.90 17.00 16.74 16.98 392,939 +0.12(+0.71%)
Mar 22, 2010 16.81 16.87 16.69 16.86 390,413 -0.06(-0.38%)
Mar 19, 2010 17.08 17.19 16.77 16.92 854,066 -0.17(-0.99%)
Mar 18, 2010 17.14 17.14 17.00 17.09 253,906 -0.03(-0.16%)
Mar 17, 2010 17.02 17.14 16.90 17.12 413,988 +0.09(+0.54%)
Mar 16, 2010 16.94 17.05 16.81 17.02 238,209 +0.14(+0.84%)
Mar 15, 2010 16.81 16.91 16.76 16.88 245,360 +0.00(+0.00%)
Mar 12, 2010 16.97 16.97 16.75 16.88 348,632 +0.00(+0.00%)
Mar 11, 2010 16.82 17.00 16.78 16.88 348,991 -0.03(-0.17%)
Mar 10, 2010 16.97 16.98 16.79 16.91 455,224 -0.11(-0.66%)
Mar 09, 2010 17.08 17.17 16.94 17.02 410,579 -0.14(-0.82%)
Mar 08, 2010 16.94 17.19 16.88 17.17 674,401 +0.18(+1.04%)
Mar 05, 2010 16.96 17.12 16.88 16.99 974,092 +0.18(+1.05%)
Mar 04, 2010 16.85 16.88 16.67 16.81 630,333 -0.06(-0.38%)
Mar 03, 2010 16.72 17.16 16.67 16.88 1,894,678 +0.15(+0.89%)
Mar 02, 2010 16.40 16.76 16.40 16.73 502,760 +0.32(+1.94%)
Mar 01, 2010 16.49 16.64 16.33 16.41 693,635 +0.00(+0.00%)
Feb 26, 2010 16.38 16.54 16.26 16.41 649,463 -0.04(-0.21%)
Feb 25, 2010 16.28 16.48 16.14 16.45 308,902 +0.01(+0.09%)
Feb 24, 2010 16.45 16.47 16.20 16.43 403,746 +0.04(+0.22%)
Feb 23, 2010 16.50 16.59 16.36 16.40 389,814 -0.13(-0.77%)
Feb 22, 2010 16.65 16.71 16.50 16.52 298,919 -0.05(-0.30%)
Feb 19, 2010 16.40 16.77 16.40 16.57 487,592 +0.16(+0.95%)
Feb 18, 2010 16.27 16.43 16.27 16.42 368,474 +0.11(+0.69%)
Feb 17, 2010 16.22 16.31 16.12 16.30 408,411 +0.07(+0.43%)
Feb 16, 2010 16.10 16.24 16.07 16.23 270,021 +0.16(+1.01%)
Feb 12, 2010 15.88 16.07 16.07 16.07 437,781 +0.07(+0.44%)
Feb 11, 2010 15.87 16.00 15.63 16.00 303,197 +0.23(+1.48%)
Feb 10, 2010 15.84 15.90 15.66 15.77 453,287 -0.06(-0.39%)
Feb 09, 2010 15.82 15.97 15.71 15.83 252,093 +0.08(+0.48%)
Feb 08, 2010 15.86 15.91 15.73 15.75 352,373 -0.13(-0.83%)
Feb 05, 2010 15.90 15.98 15.64 15.89 444,547 +0.03(+0.18%)
Feb 04, 2010 16.21 16.24 15.86 15.86 480,559 -0.40(-2.48%)
Feb 03, 2010 16.32 16.39 16.14 16.26 381,366 -0.15(-0.93%)
Feb 02, 2010 16.19 16.42 16.14 16.41 440,330 +0.19(+1.16%)
Feb 01, 2010 16.24 16.28 16.12 16.23 318,160 +0.04(+0.26%)
Jan 29, 2010 16.31 16.37 16.18 16.19 527,053 -0.06(-0.34%)
Jan 28, 2010 16.34 16.44 16.09 16.24 359,257 -0.06(-0.38%)
Jan 27, 2010 16.45 16.45 16.12 16.30 378,709 -0.21(-1.26%)
Jan 26, 2010 16.36 16.65 16.29 16.51 523,799 +0.08(+0.47%)
Jan 25, 2010 16.43 16.53 16.25 16.44 336,195 +0.14(+0.85%)
Jan 22, 2010 16.58 16.67 16.27 16.30 531,466 -0.25(-1.51%)
Jan 21, 2010 16.76 16.96 16.44 16.55 700,106 -0.19(-1.16%)
Jan 20, 2010 16.94 16.99 16.58 16.74 710,121 -0.25(-1.47%)
Jan 19, 2010 17.00 17.11 16.91 16.99 422,006 +0.06(+0.33%)
Jan 15, 2010 17.10 16.94 16.94 16.94 350,377 -0.17(-1.02%)
Jan 14, 2010 17.12 17.16 16.97 17.11 340,417 +0.06(+0.33%)
Jan 13, 2010 17.10 17.13 16.89 17.05 409,340 +0.07(+0.41%)
Jan 12, 2010 16.97 17.15 16.89 16.98 558,026 -0.02(-0.12%)
Jan 11, 2010 16.98 17.06 16.84 17.01 406,397 +0.18(+1.07%)
Jan 08, 2010 16.85 16.85 16.65 16.83 573,107 +0.08(+0.50%)
Jan 07, 2010 16.80 16.86 16.64 16.74 389,082 -0.09(-0.54%)
Jan 06, 2010 16.88 16.96 16.82 16.83 328,576 -0.04(-0.25%)
Jan 05, 2010 17.21 17.25 16.72 16.87 876,025 -0.42(-2.41%)
Jan 04, 2010 17.30 17.37 17.16 17.29 782,735 +0.13(+0.77%)
Dec 31, 2009 17.46 17.16 17.16 17.16 311,974 -0.26(-1.52%)
Dec 30, 2009 17.44 17.58 17.41 17.42 404,028 -0.01(-0.08%)
Dec 29, 2009 17.48 17.61 17.40 17.44 423,810 -0.06(-0.32%)
Dec 28, 2009 17.62 17.65 17.45 17.49 368,970 -0.08(-0.44%)
Dec 24, 2009 17.50 17.62 17.49 17.57 146,465 +0.05(+0.28%)
Dec 23, 2009 17.59 17.73 17.44 17.52 413,928 +0.01(+0.04%)
Dec 22, 2009 17.38 17.51 17.29 17.51 478,045 +0.14(+0.80%)
Dec 21, 2009 17.31 17.50 17.31 17.37 455,656 +0.14(+0.81%)
Dec 18, 2009 17.15 17.33 17.15 17.24 843,387 +0.11(+0.65%)
Dec 17, 2009 17.03 17.19 16.92 17.12 407,062 +0.11(+0.64%)
Dec 16, 2009 17.32 17.32 17.01 17.02 599,696 -0.23(-1.35%)
Dec 15, 2009 17.16 17.26 16.99 17.25 613,521 -0.01(-0.08%)
Dec 14, 2009 17.32 17.32 17.14 17.26 447,959 +0.11(+0.65%)
Dec 11, 2009 16.94 17.15 16.87 17.15 257,859 +0.21(+1.23%)
Dec 10, 2009 16.94 17.02 16.83 16.94 336,330 +0.11(+0.66%)
Dec 09, 2009 16.88 16.90 16.70 16.83 592,478 -0.07(-0.41%)
Dec 08, 2009 16.91 16.96 16.70 16.90 495,877 -0.14(-0.82%)
Dec 07, 2009 16.69 17.05 16.69 17.04 710,479 +0.29(+1.70%)
Dec 04, 2009 17.03 17.07 16.58 16.76 523,309 -0.08(-0.45%)
Dec 03, 2009 16.77 17.01 16.73 16.83 463,607 +0.07(+0.41%)
Dec 02, 2009 16.59 16.78 16.55 16.76 478,453 +0.22(+1.30%)
Dec 01, 2009 16.52 16.68 16.45 16.55 653,185 +0.22(+1.32%)
Nov 30, 2009 16.25 16.34 16.16 16.33 636,648 +0.08(+0.47%)
Nov 27, 2009 16.30 16.48 16.20 16.25 414,741 -0.30(-1.81%)
Nov 25, 2009 16.51 16.64 16.49 16.55 376,686 +0.10(+0.59%)
Nov 24, 2009 16.51 16.57 16.41 16.46 414,056 -0.03(-0.17%)
Nov 23, 2009 16.40 16.72 16.37 16.48 602,560 +0.27(+1.67%)
Nov 20, 2009 16.12 16.23 16.07 16.21 532,648 +0.06(+0.34%)
Nov 19, 2009 16.23 16.33 16.03 16.16 528,996 -0.19(-1.19%)
Nov 18, 2009 16.42 16.51 16.35 16.35 652,238 -0.03(-0.17%)
Nov 17, 2009 16.21 16.43 16.19 16.38 327,653 +0.06(+0.38%)
Nov 16, 2009 16.12 16.41 16.06 16.32 359,588 +0.19(+1.21%)
Nov 13, 2009 15.89 16.28 15.86 16.12 821,649 +0.23(+1.44%)
Nov 12, 2009 15.85 16.03 15.82 15.89 516,943 +0.08(+0.48%)
Nov 11, 2009 15.74 15.94 15.71 15.82 558,711 +0.12(+0.75%)
Nov 10, 2009 15.55 15.75 15.55 15.70 404,070 -0.21(-1.31%)
Nov 09, 2009 15.79 15.92 15.71 15.91 379,884 +0.24(+1.55%)
Nov 06, 2009 15.73 15.83 15.62 15.66 451,929 -0.12(-0.75%)
Nov 05, 2009 15.57 15.79 15.42 15.78 419,841 +0.31(+1.98%)
Nov 04, 2009 15.50 15.66 15.38 15.48 489,596 +0.10(+0.68%)
Nov 03, 2009 15.36 15.49 15.29 15.37 620,406 -0.06(-0.41%)
Nov 02, 2009 15.68 15.80 15.37 15.43 623,765 -0.24(-1.51%)
Oct 30, 2009 15.84 16.16 15.56 15.67 1,070,949 -0.28(-1.74%)
Oct 29, 2009 16.03 16.07 15.78 15.95 509,838 +0.01(+0.09%)
Oct 28, 2009 16.00 16.21 15.90 15.94 629,380 -0.12(-0.74%)
Oct 27, 2009 16.00 16.25 15.94 16.05 628,310 +0.14(+0.87%)
Oct 26, 2009 16.05 16.25 15.81 15.91 467,953 -0.09(-0.56%)
Oct 23, 2009 16.03 16.07 15.91 16.00 491,433 -0.31(-1.88%)
Oct 22, 2009 16.03 16.69 16.03 16.31 1,119,998 -0.26(-1.59%)
Oct 21, 2009 16.56 16.85 16.55 16.57 399,338 +0.03(+0.17%)
Oct 20, 2009 16.48 16.58 16.44 16.55 370,206 -0.15(-0.92%)
Oct 19, 2009 16.48 16.73 16.25 16.70 329,141 +0.28(+1.69%)
Oct 16, 2009 16.21 16.48 16.19 16.42 333,362 +0.07(+0.43%)
Oct 15, 2009 16.08 16.35 16.08 16.35 338,915 +0.15(+0.90%)
Oct 14, 2009 16.25 16.26 16.07 16.21 420,018 +0.01(+0.04%)
Oct 13, 2009 16.22 16.25 16.09 16.20 256,683 -0.01(-0.09%)
Oct 12, 2009 16.12 16.29 16.07 16.21 298,455 +0.16(+1.00%)
Oct 09, 2009 15.96 16.09 15.93 16.05 241,484 +0.05(+0.30%)
Oct 08, 2009 15.82 16.04 15.75 16.00 587,712 +0.18(+1.14%)
Oct 07, 2009 15.78 15.85 15.71 15.82 239,421 -0.01(-0.04%)
Oct 06, 2009 15.92 15.92 15.73 15.83 381,374 -0.03(-0.22%)
Oct 05, 2009 15.71 15.87 15.55 15.87 409,953 +0.24(+1.51%)
Oct 02, 2009 15.68 15.82 15.61 15.63 296,480 -0.16(-1.01%)
Oct 01, 2009 15.97 16.07 15.78 15.79 456,257 -0.23(-1.43%)
Sep 30, 2009 16.25 16.25 15.96 16.02 517,938 -0.16(-0.99%)
Sep 29, 2009 16.23 16.23 16.05 16.18 426,581 -0.08(-0.51%)
Sep 28, 2009 16.22 16.40 16.06 16.26 301,113 +0.14(+0.86%)
Sep 25, 2009 16.22 16.30 16.09 16.12 337,278 -0.07(-0.43%)
Sep 24, 2009 16.40 16.46 16.17 16.19 298,852 -0.15(-0.94%)
Sep 23, 2009 16.39 16.56 16.29 16.35 369,654 +0.03(+0.21%)
Sep 22, 2009 16.48 16.62 16.30 16.31 448,176 -0.12(-0.72%)
Sep 21, 2009 16.46 16.59 16.40 16.43 333,013 -0.16(-0.96%)
Sep 18, 2009 16.80 16.89 16.59 16.59 566,885 -0.16(-0.95%)
Sep 17, 2009 16.80 16.89 16.71 16.75 272,182 +0.24(+1.43%)
Sep 16, 2009 16.51 16.81 16.41 16.51 340,921 +0.01(+0.08%)
Sep 15, 2009 16.37 16.50 16.33 16.50 370,886 +0.06(+0.34%)
Sep 14, 2009 16.14 16.46 15.99 16.44 311,240 +0.26(+1.59%)
Sep 11, 2009 16.19 16.25 16.09 16.19 366,301 +0.04(+0.26%)
Sep 10, 2009 16.16 16.23 16.06 16.14 408,972 -0.06(-0.39%)
Sep 09, 2009 16.37 16.37 16.17 16.21 249,353 -0.11(-0.68%)
Sep 08, 2009 16.09 16.32 16.03 16.32 592,883 +0.28(+1.73%)
Sep 04, 2009 15.93 16.14 15.92 16.04 254,268 +0.10(+0.65%)
Sep 03, 2009 15.96 15.96 15.69 15.94 372,881 +0.01(+0.09%)
Sep 02, 2009 16.00 16.11 15.86 15.92 373,336 -0.10(-0.65%)
Sep 01, 2009 16.08 16.25 15.99 16.03 324,352 -0.07(-0.43%)
Aug 31, 2009 16.30 16.40 16.02 16.09 309,754 -0.31(-1.87%)
Aug 28, 2009 16.54 16.54 16.23 16.40 295,981 -0.03(-0.21%)
Aug 27, 2009 16.59 16.69 16.33 16.44 319,365 -0.11(-0.67%)
Aug 26, 2009 16.53 16.64 16.40 16.55 397,800 -0.03(-0.17%)
Aug 25, 2009 16.72 16.81 16.53 16.57 277,707 -0.14(-0.83%)
Aug 24, 2009 16.67 16.86 16.60 16.71 292,368 -0.01(-0.08%)
Aug 21, 2009 16.62 16.76 16.45 16.73 311,742 +0.24(+1.43%)
Aug 20, 2009 16.51 16.55 16.35 16.49 298,364 -0.04(-0.25%)
Aug 19, 2009 16.08 16.55 16.08 16.53 633,284 +0.37(+2.28%)
Aug 18, 2009 16.12 16.23 16.04 16.16 411,123 +0.02(+0.13%)
Aug 17, 2009 16.03 16.16 15.95 16.14 503,113 +0.00(+0.00%)
Aug 14, 2009 16.09 16.16 15.95 16.14 522,138 +0.05(+0.30%)
Aug 13, 2009 16.00 16.11 15.94 16.09 581,189 +0.08(+0.48%)
Aug 12, 2009 15.84 16.14 15.81 16.02 775,694 -0.17(-1.07%)
Aug 11, 2009 16.07 16.24 16.04 16.19 502,768 +0.03(+0.17%)
Aug 10, 2009 16.07 16.16 15.85 16.16 760,805 +0.00(+0.00%)
Aug 07, 2009 16.13 16.22 15.90 16.16 495,476 +0.15(+0.96%)
Aug 06, 2009 16.11 16.16 15.83 16.01 482,328 -0.06(-0.35%)
Aug 05, 2009 16.26 16.35 15.99 16.07 566,991 -0.13(-0.82%)
Aug 04, 2009 16.62 16.69 16.15 16.20 1,480,308 -0.49(-2.92%)
Aug 03, 2009 16.68 16.76 16.19 16.69 1,677,084 -0.39(-2.28%)
Jul 31, 2009 17.08 17.21 16.72 17.08 1,199,529 -0.20(-1.17%)
Jul 30, 2009 17.36 17.39 17.13 17.28 412,975 +0.06(+0.32%)
Jul 29, 2009 17.27 17.44 17.08 17.22 355,331 -0.15(-0.84%)
Jul 28, 2009 17.41 17.61 17.32 17.37 462,692 -0.21(-1.19%)
Jul 27, 2009 17.36 17.60 17.33 17.58 316,007 +0.13(+0.76%)
Jul 24, 2009 17.15 17.46 16.86 17.44 249,582 +0.14(+0.80%)
Jul 23, 2009 17.00 17.36 16.92 17.30 352,008 +0.31(+1.84%)
Jul 22, 2009 16.85 17.03 16.85 16.99 243,413 +0.13(+0.78%)
Jul 21, 2009 16.78 16.87 16.69 16.86 180,673 +0.15(+0.87%)
Jul 20, 2009 16.69 16.76 16.53 16.71 323,787 +0.19(+1.14%)
Jul 17, 2009 16.64 16.69 16.44 16.53 200,284 -0.01(-0.08%)
Jul 16, 2009 16.36 16.59 16.25 16.54 220,070 +0.07(+0.42%)
Jul 15, 2009 16.21 16.48 16.14 16.47 293,635 +0.38(+2.38%)
Jul 14, 2009 16.02 16.16 15.88 16.09 309,507 +0.14(+0.87%)
Jul 13, 2009 15.68 15.97 15.67 15.95 351,995 +0.08(+0.53%)
Jul 10, 2009 15.80 15.98 15.71 15.87 225,845 -0.08(-0.48%)
Jul 09, 2009 16.12 16.12 15.77 15.94 331,559 -0.04(-0.26%)
Jul 08, 2009 16.05 16.21 15.77 15.98 306,164 -0.08(-0.48%)
Jul 07, 2009 16.32 16.36 15.99 16.06 330,059 -0.22(-1.37%)
Jul 06, 2009 16.09 16.39 16.07 16.28 206,931 +0.08(+0.52%)
Jul 02, 2009 16.41 16.46 16.09 16.20 253,971 -0.40(-2.39%)
Jul 01, 2009 16.37 16.73 16.34 16.60 491,994 +0.31(+1.88%)
Jun 30, 2009 16.37 16.42 16.09 16.29 487,932 -0.05(-0.30%)
Jun 29, 2009 16.38 16.44 16.23 16.34 432,965 -0.04(-0.25%)
Jun 26, 2009 16.22 16.41 16.08 16.38 405,198 +0.15(+0.90%)
Jun 25, 2009 15.95 16.32 15.90 16.23 467,968 +0.33(+2.10%)
Jun 24, 2009 16.00 16.09 15.83 15.90 250,675 -0.03(-0.17%)
Jun 23, 2009 16.28 16.30 15.83 15.93 416,566 -0.33(-2.05%)
Jun 22, 2009 16.25 16.42 16.20 16.26 295,335 -0.10(-0.64%)
Jun 19, 2009 16.73 16.73 16.25 16.37 408,286 -0.27(-1.63%)
Jun 18, 2009 16.46 16.68 16.37 16.64 220,273 +0.27(+1.66%)
Jun 17, 2009 16.19 16.53 16.19 16.37 436,250 +0.12(+0.73%)
Jun 16, 2009 16.44 16.48 16.16 16.25 377,612 -0.10(-0.60%)
Jun 15, 2009 16.50 16.50 16.14 16.35 344,916 -0.20(-1.22%)
Jun 12, 2009 16.30 16.63 16.11 16.55 271,618 +0.17(+1.02%)
Jun 11, 2009 16.14 16.50 16.12 16.38 447,634 +0.31(+1.95%)
Jun 10, 2009 16.15 16.23 15.95 16.07 357,130 +0.03(+0.22%)
Jun 09, 2009 16.26 16.31 15.99 16.03 300,816 -0.22(-1.33%)
Jun 08, 2009 16.18 16.34 15.99 16.25 420,356 -0.06(-0.38%)
Jun 05, 2009 16.23 16.39 15.94 16.31 787,592 +0.21(+1.30%)
Jun 04, 2009 16.07 16.13 16.00 16.10 399,525 +0.15(+0.92%)
Jun 03, 2009 16.05 16.19 15.88 15.96 343,262 -0.10(-0.65%)
Jun 02, 2009 16.23 16.25 16.00 16.06 1,013,948 -0.19(-1.16%)
Jun 01, 2009 15.92 16.27 15.87 16.25 566,138 +0.43(+2.73%)
May 29, 2009 15.64 15.82 15.44 15.82 659,040 +0.09(+0.57%)
May 28, 2009 15.43 15.80 15.35 15.73 639,588 +0.38(+2.45%)
May 27, 2009 15.68 15.73 15.34 15.35 543,220 -0.32(-2.04%)
May 26, 2009 14.87 15.84 14.87 15.67 787,631 +0.65(+4.35%)
May 22, 2009 15.09 15.25 15.00 15.02 524,119 -0.08(-0.55%)
May 21, 2009 15.22 15.36 15.00 15.10 505,295 -0.28(-1.81%)
May 20, 2009 15.45 15.48 15.33 15.38 1,105,556 -0.03(-0.18%)
May 19, 2009 15.27 15.43 15.17 15.41 848,349 +0.11(+0.73%)
May 18, 2009 15.37 15.39 15.14 15.30 962,798 +0.18(+1.20%)
May 15, 2009 15.37 15.37 15.05 15.11 846,672 -0.35(-2.29%)
May 14, 2009 15.57 15.80 15.36 15.47 1,033,489 -0.11(-0.71%)
May 13, 2009 15.77 16.21 15.57 15.58 1,091,755 -0.49(-3.03%)
May 12, 2009 16.16 16.25 15.96 16.07 729,338 +0.01(+0.04%)
May 11, 2009 15.89 16.15 15.78 16.06 953,239 +0.00(+0.00%)
May 08, 2009 16.02 16.27 15.91 16.06 849,049 +0.31(+1.99%)
May 07, 2009 15.39 15.83 15.32 15.75 1,369,603 +0.48(+3.14%)
May 06, 2009 15.55 15.59 15.23 15.27 901,159 -0.22(-1.44%)
May 05, 2009 15.67 15.75 15.37 15.49 586,571 -0.17(-1.11%)
May 04, 2009 15.51 15.66 15.49 15.66 839,404 +0.13(+0.81%)
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.