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 (%)
Jan 31, 2019 71.97 71.97 71.97 0 +0.01(+0.01%)
Jan 30, 2019 71.62 71.97 71.62 71.96 2,028,154 +0.22(+0.30%)
Jan 29, 2019 71.53 71.74 71.51 71.74 501,167 +0.21(+0.29%)
Jan 28, 2019 71.64 71.68 71.49 71.53 680,100 -0.07(-0.10%)
Jan 25, 2019 71.73 71.77 71.59 71.60 629,880 -0.13(-0.18%)
Jan 24, 2019 71.67 71.77 71.59 71.73 855,504 +0.07(+0.10%)
Jan 23, 2019 71.60 71.71 71.60 71.66 789,738 -0.01(-0.01%)
Jan 22, 2019 71.74 71.90 71.49 71.67 1,297,338 -0.05(-0.07%)
Jan 18, 2019 71.84 71.93 71.48 71.72 1,515,716 -0.16(-0.22%)
Jan 17, 2019 71.68 71.90 71.68 71.88 1,384,110 +0.10(+0.14%)
Jan 16, 2019 71.64 71.79 71.62 71.78 976,065 +0.09(+0.12%)
Jan 15, 2019 71.57 71.69 71.56 71.69 711,756 +0.10(+0.14%)
Jan 14, 2019 71.47 71.59 71.44 71.59 1,243,347 +0.09(+0.13%)
Jan 11, 2019 71.36 71.52 71.36 71.50 870,246 +0.09(+0.13%)
Jan 10, 2019 71.37 71.42 71.35 71.41 1,031,023 +0.01(+0.01%)
Jan 09, 2019 71.39 71.42 71.34 71.40 712,662 +0.03(+0.04%)
Jan 08, 2019 71.39 71.48 71.37 71.37 708,363 -0.03(-0.04%)
Jan 07, 2019 71.49 71.51 71.32 71.40 645,063 -0.16(-0.22%)
Jan 04, 2019 71.41 71.57 71.41 71.56 827,504 +0.06(+0.08%)
Jan 03, 2019 71.47 71.55 71.43 71.50 1,014,822 -0.01(-0.01%)
Jan 02, 2019 71.40 71.53 71.20 71.51 941,958 -0.06(-0.08%)
Dec 31, 2018 71.41 71.58 71.30 71.57 752,075 +0.13(+0.18%)
Dec 28, 2018 71.43 71.45 71.19 71.44 829,314 +0.01(+0.01%)
Dec 27, 2018 71.19 71.44 71.08 71.43 1,263,329 +0.28(+0.39%)
Dec 26, 2018 70.99 71.40 70.99 71.15 1,475,332 -0.04(-0.06%)
Dec 24, 2018 71.25 71.37 70.89 71.19 888,450 -0.05(-0.07%)
Dec 21, 2018 71.08 71.77 71.08 71.24 977,858 -0.12(-0.17%)
Dec 20, 2018 71.35 71.46 71.09 71.36 1,144,258 -0.02(-0.03%)
Dec 19, 2018 71.29 71.46 71.27 71.38 919,427 +0.05(+0.07%)
Dec 18, 2018 71.33 71.39 71.17 71.33 906,076 +0.08(+0.11%)
Dec 17, 2018 71.33 71.35 71.21 71.25 950,211 -0.02(-0.03%)
Dec 14, 2018 71.30 71.38 71.27 71.27 609,062 +0.00(+0.00%)
Dec 13, 2018 71.34 71.43 71.27 71.27 639,485 -0.07(-0.10%)
Dec 12, 2018 71.44 71.44 71.20 71.34 589,700 -0.05(-0.07%)
Dec 11, 2018 71.39 71.49 71.34 71.39 616,962 -0.04(-0.06%)
Dec 10, 2018 71.43 71.45 71.32 71.43 664,410 +0.00(+0.00%)
Dec 07, 2018 71.44 71.46 71.34 71.43 820,966 -0.04(-0.06%)
Dec 06, 2018 71.30 71.49 71.30 71.47 967,262 -0.03(-0.04%)
Dec 04, 2018 71.53 71.53 71.39 71.50 668,902 -0.04(-0.06%)
Dec 03, 2018 71.39 71.54 71.30 71.54 838,638 +0.14(+0.19%)
Nov 30, 2018 71.19 71.42 71.19 71.40 624,952 +0.14(+0.20%)
Nov 29, 2018 71.10 71.26 71.09 71.26 821,647 +0.19(+0.27%)
Nov 28, 2018 71.34 71.39 71.04 71.07 679,776 -0.22(-0.31%)
Nov 27, 2018 71.37 71.43 71.29 71.29 681,874 -0.08(-0.11%)
Nov 26, 2018 71.34 71.44 71.31 71.37 1,199,726 +0.17(+0.24%)
Nov 23, 2018 71.24 71.34 71.20 71.20 227,090 -0.13(-0.18%)
Nov 21, 2018 71.33 71.33 71.33 0 +0.10(+0.14%)
Nov 20, 2018 71.19 71.44 71.14 71.23 1,205,515 +0.04(+0.06%)
Nov 19, 2018 71.39 71.39 71.18 71.19 1,276,685 -0.30(-0.42%)
Nov 16, 2018 71.04 71.55 71.03 71.49 1,389,800 +0.42(+0.59%)
Nov 15, 2018 70.91 71.19 70.88 71.07 706,508 +0.18(+0.25%)
Nov 14, 2018 70.99 71.25 70.83 70.89 986,469 -0.03(-0.04%)
Nov 13, 2018 70.78 70.92 70.72 70.92 839,567 +0.08(+0.11%)
Nov 12, 2018 70.80 70.89 70.72 70.85 760,226 +0.07(+0.10%)
Nov 09, 2018 70.84 70.99 70.77 70.78 752,175 -0.12(-0.17%)
Nov 08, 2018 70.89 70.96 70.77 70.89 1,434,209 +0.03(+0.04%)
Nov 07, 2018 70.76 70.90 70.76 70.87 583,178 +0.12(+0.17%)
Nov 06, 2018 70.80 70.84 70.70 70.75 389,622 -0.03(-0.04%)
Nov 05, 2018 70.62 70.86 70.62 70.78 535,050 +0.16(+0.22%)
Nov 02, 2018 70.82 70.83 70.53 70.62 1,017,648 -0.13(-0.18%)
Nov 01, 2018 70.70 70.85 70.66 70.75 813,540 +0.10(+0.14%)
Oct 31, 2018 70.77 70.79 70.64 70.65 1,279,625 -0.14(-0.20%)
Oct 30, 2018 70.76 70.79 70.72 70.79 1,137,020 +0.09(+0.13%)
Oct 29, 2018 70.72 70.81 70.67 70.70 848,555 -0.01(-0.01%)
Oct 26, 2018 70.67 70.84 70.63 70.71 909,717 -0.02(-0.03%)
Oct 25, 2018 70.67 70.74 70.58 70.73 879,323 +0.14(+0.20%)
Oct 24, 2018 70.70 70.78 70.59 70.59 1,000,541 -0.07(-0.10%)
Oct 23, 2018 70.66 70.75 70.57 70.66 658,535 +0.01(+0.01%)
Oct 22, 2018 70.72 70.76 70.63 70.65 605,453 -0.05(-0.07%)
Oct 19, 2018 70.72 70.86 70.68 70.70 482,246 +0.00(+0.00%)
Oct 18, 2018 70.68 70.80 70.64 70.70 570,685 -0.02(-0.03%)
Oct 17, 2018 70.74 70.81 70.67 70.72 385,571 -0.04(-0.06%)
Oct 16, 2018 70.66 70.86 70.58 70.76 411,525 +0.09(+0.13%)
Oct 15, 2018 70.54 70.78 70.53 70.67 590,716 +0.09(+0.13%)
Oct 12, 2018 70.53 70.77 70.44 70.58 662,468 +0.14(+0.20%)
Oct 11, 2018 70.65 70.76 70.44 70.44 876,433 -0.19(-0.27%)
Oct 10, 2018 70.74 70.76 70.63 70.63 538,557 -0.11(-0.15%)
Oct 09, 2018 70.75 70.80 70.65 70.74 291,601 -0.03(-0.04%)
Oct 08, 2018 70.64 70.77 70.63 70.77 428,338 +0.10(+0.14%)
Oct 05, 2018 70.47 70.74 70.44 70.67 315,389 +0.23(+0.32%)
Oct 04, 2018 70.54 70.61 70.43 70.44 247,094 -0.16(-0.22%)
Oct 03, 2018 70.68 70.71 70.52 70.60 596,331 +0.04(+0.06%)
Oct 02, 2018 70.67 70.75 70.55 70.56 270,536 -0.14(-0.20%)
Oct 01, 2018 70.62 70.76 70.48 70.70 297,980 +0.09(+0.13%)
Sep 28, 2018 70.58 70.77 70.53 70.61 756,528 +0.08(+0.11%)
Sep 27, 2018 70.45 70.69 70.44 70.53 469,388 +0.11(+0.15%)
Sep 26, 2018 70.52 70.54 70.40 70.42 380,665 +0.01(+0.01%)
Sep 25, 2018 70.62 70.67 70.41 70.41 259,947 -0.22(-0.31%)
Sep 24, 2018 70.57 70.70 70.47 70.63 216,434 -0.04(-0.06%)
Sep 21, 2018 70.47 70.74 70.47 70.67 525,682 +0.15(+0.21%)
Sep 20, 2018 70.44 70.61 70.42 70.52 475,810 +0.07(+0.10%)
Sep 19, 2018 70.45 70.47 70.42 70.45 487,449 +0.03(+0.04%)
Sep 18, 2018 70.44 70.52 70.40 70.42 267,636 +0.00(+0.00%)
Sep 17, 2018 70.42 70.66 70.37 70.42 244,239 +0.05(+0.07%)
Sep 14, 2018 70.38 70.59 70.37 70.37 294,936 -0.07(-0.10%)
Sep 13, 2018 70.44 70.54 70.37 70.44 301,800 +0.05(+0.07%)
Sep 12, 2018 70.41 70.44 70.37 70.39 407,286 -0.04(-0.06%)
Sep 11, 2018 70.37 70.57 70.37 70.43 267,069 +0.04(+0.06%)
Sep 10, 2018 70.72 70.77 70.37 70.39 261,486 -0.33(-0.46%)
Sep 07, 2018 70.59 70.72 70.57 70.72 248,261 -0.01(-0.01%)
Sep 06, 2018 70.56 70.73 70.45 70.73 282,528 +0.15(+0.21%)
Sep 05, 2018 70.47 70.62 70.44 70.58 367,490 +0.17(+0.24%)
Sep 04, 2018 70.46 70.61 70.34 70.41 489,472 +0.09(+0.13%)
Aug 31, 2018 70.32 70.32 70.32 0 -0.06(-0.08%)
Aug 30, 2018 70.51 70.59 70.37 70.38 246,255 -0.18(-0.25%)
Aug 29, 2018 70.48 70.76 70.37 70.56 266,961 +0.22(+0.31%)
Aug 28, 2018 70.37 70.41 70.31 70.34 643,755 +0.00(+0.00%)
Aug 27, 2018 70.60 70.60 70.26 70.34 390,103 -0.28(-0.39%)
Aug 24, 2018 70.37 70.62 70.34 70.62 160,782 +0.29(+0.41%)
Aug 23, 2018 70.47 70.52 70.32 70.33 167,132 -0.09(-0.13%)
Aug 22, 2018 70.47 70.56 70.39 70.42 318,194 -0.15(-0.21%)
Aug 21, 2018 70.47 70.57 70.30 70.57 431,115 +0.05(+0.07%)
Aug 20, 2018 70.67 70.72 70.44 70.52 376,413 -0.10(-0.14%)
Aug 17, 2018 70.54 70.69 70.24 70.62 373,708 -0.08(-0.11%)
Aug 16, 2018 70.27 70.80 70.13 70.70 391,448 +0.48(+0.69%)
Aug 15, 2018 70.27 70.28 70.06 70.21 365,206 -0.08(-0.11%)
Aug 14, 2018 70.03 70.29 70.03 70.29 326,646 +0.23(+0.32%)
Aug 13, 2018 70.08 70.20 70.03 70.07 278,831 +0.02(+0.03%)
Aug 10, 2018 70.12 70.24 70.02 70.05 242,805 -0.07(-0.10%)
Aug 09, 2018 70.17 70.26 70.08 70.11 146,275 -0.06(-0.08%)
Aug 08, 2018 70.17 70.21 69.98 70.17 326,562 -0.07(-0.10%)
Aug 07, 2018 70.01 70.41 69.98 70.24 762,346 +0.29(+0.42%)
Aug 06, 2018 70.12 70.33 69.89 69.95 360,173 -0.25(-0.35%)
Aug 03, 2018 69.97 70.19 69.92 70.19 276,735 +0.24(+0.34%)
Aug 02, 2018 69.76 70.09 69.76 69.96 403,137 -0.04(-0.06%)
Aug 01, 2018 70.14 70.14 69.94 70.00 580,071 -0.15(-0.21%)
Jul 31, 2018 70.08 70.21 70.07 70.14 760,044 +0.09(+0.13%)
Jul 30, 2018 70.06 70.12 69.93 70.06 438,126 -0.06(-0.08%)
Jul 27, 2018 70.04 70.14 69.97 70.11 283,561 -0.01(-0.01%)
Jul 26, 2018 69.96 70.16 69.93 70.12 547,358 +0.20(+0.28%)
Jul 25, 2018 69.88 70.02 69.80 69.93 601,198 +0.05(+0.07%)
Jul 24, 2018 69.90 69.99 69.83 69.88 1,001,932 +0.02(+0.03%)
Jul 23, 2018 70.08 70.08 69.85 69.86 291,085 -0.24(-0.34%)
Jul 20, 2018 70.08 70.15 69.94 70.09 213,088 +0.03(+0.04%)
Jul 19, 2018 70.11 70.25 70.07 70.07 331,712 -0.05(-0.07%)
Jul 18, 2018 69.98 70.17 69.90 70.11 304,923 +0.15(+0.21%)
Jul 17, 2018 70.03 70.15 69.97 69.97 189,163 -0.01(-0.01%)
Jul 16, 2018 70.03 70.03 69.94 69.98 297,908 -0.01(-0.01%)
Jul 13, 2018 70.09 70.22 69.93 69.99 386,640 -0.11(-0.15%)
Jul 12, 2018 70.17 70.22 70.06 70.09 337,354 -0.07(-0.10%)
Jul 11, 2018 70.24 70.27 70.10 70.16 303,062 +0.05(+0.07%)
Jul 10, 2018 70.08 70.38 70.08 70.11 687,533 +0.06(+0.08%)
Jul 09, 2018 70.10 70.16 69.99 70.06 772,302 -0.03(-0.04%)
Jul 06, 2018 70.12 70.22 70.08 70.08 395,317 -0.09(-0.13%)
Jul 05, 2018 70.22 70.22 70.08 70.17 611,500 +0.09(+0.13%)
Jul 03, 2018 70.08 70.08 70.08 0 -0.09(-0.13%)
Jul 02, 2018 70.05 70.17 69.99 70.17 520,617 +0.05(+0.07%)
Jun 29, 2018 70.07 70.17 69.94 70.12 642,672 +0.06(+0.08%)
Jun 28, 2018 70.12 70.20 69.98 70.07 444,393 -0.08(-0.11%)
Jun 27, 2018 69.98 70.22 69.98 70.14 430,077 +0.17(+0.24%)
Jun 26, 2018 70.12 70.12 69.93 69.98 698,991 -0.18(-0.25%)
Jun 25, 2018 70.08 70.15 69.98 70.15 906,827 +0.04(+0.06%)
Jun 22, 2018 70.10 70.21 69.88 70.11 1,238,765 +0.08(+0.11%)
Jun 21, 2018 70.12 70.18 69.92 70.04 354,287 -0.11(-0.15%)
Jun 20, 2018 70.03 70.17 69.89 70.14 565,468 +0.12(+0.17%)
Jun 19, 2018 69.98 70.08 69.84 70.03 542,497 -0.03(-0.04%)
Jun 18, 2018 69.72 70.06 69.63 70.06 447,032 +0.23(+0.32%)
Jun 15, 2018 69.84 69.47 69.83 1,324,098 +0.36(+0.52%)
Jun 14, 2018 69.44 69.54 69.43 69.47 560,917 +0.02(+0.03%)
Jun 13, 2018 69.22 69.49 69.20 69.45 593,841 +0.24(+0.34%)
Jun 12, 2018 69.19 69.33 69.15 69.21 475,707 +0.07(+0.10%)
Jun 11, 2018 69.24 69.35 69.14 69.14 511,421 -0.05(-0.07%)
Jun 08, 2018 69.19 69.34 69.10 69.19 1,226,412 +0.04(+0.06%)
Jun 07, 2018 69.14 69.31 69.05 69.15 1,100,805 +0.07(+0.10%)
Jun 06, 2018 69.07 69.08 1,539,757 -0.10(-0.14%)
Jun 05, 2018 69.26 69.48 69.13 69.18 934,108 -0.15(-0.21%)
Jun 04, 2018 69.27 69.58 69.19 69.33 1,271,201 +0.30(+0.44%)
Jun 01, 2018 69.39 69.43 69.02 69.02 794,771 -0.32(-0.47%)
May 31, 2018 69.37 69.49 69.08 69.35 1,524,441 -0.02(-0.03%)
May 30, 2018 68.90 69.44 68.66 69.37 1,552,976 +0.42(+0.61%)
May 29, 2018 68.47 68.98 68.42 68.95 1,142,701 +0.46(+0.67%)
May 25, 2018 68.49 68.49 68.49 0 -0.07(-0.10%)
May 24, 2018 68.36 68.55 68.31 68.55 510,143 +0.16(+0.23%)
May 23, 2018 68.25 68.49 68.13 68.40 803,256 +0.14(+0.20%)
May 22, 2018 67.77 68.28 67.75 68.26 841,099 +0.51(+0.75%)
May 21, 2018 68.06 68.14 67.55 67.75 894,924 -0.23(-0.33%)
May 18, 2018 68.28 68.28 67.86 67.97 1,616,693 -0.23(-0.33%)
May 17, 2018 68.22 68.36 68.14 68.20 743,556 -0.01(-0.01%)
May 16, 2018 68.23 68.43 68.14 68.21 1,012,785 -0.02(-0.03%)
May 15, 2018 68.46 68.69 68.14 68.23 1,645,070 -0.33(-0.49%)
May 14, 2018 68.69 68.77 68.13 68.56 1,280,424 +0.04(+0.06%)
May 11, 2018 68.46 68.72 68.46 68.52 728,505 +0.13(+0.19%)
May 10, 2018 68.52 68.81 68.34 68.40 1,607,903 -0.05(-0.07%)
May 09, 2018 68.46 68.59 68.41 68.45 1,389,370 +0.07(+0.10%)
May 08, 2018 68.65 68.75 68.34 68.38 1,747,600 -0.30(-0.44%)
May 07, 2018 68.59 69.00 68.55 68.68 978,112 +0.13(+0.18%)
May 04, 2018 68.73 68.78 68.55 68.55 1,179,321 -0.21(-0.31%)
May 03, 2018 68.48 68.82 68.29 68.77 1,453,523 +0.29(+0.43%)
May 02, 2018 68.65 68.75 68.46 68.48 1,666,369 +0.01(+0.01%)
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.