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, 2013 30.45 30.86 30.31 30.85 395,104 +0.25(+0.81%)
Apr 29, 2013 30.13 30.65 29.94 30.60 460,785 +0.53(+1.75%)
Apr 26, 2013 30.40 30.38 30.04 30.08 428,830 -0.30(-1.00%)
Apr 25, 2013 30.12 30.55 30.10 30.38 487,967 +0.42(+1.40%)
Apr 24, 2013 30.43 30.46 29.89 29.96 841,516 -0.47(-1.54%)
Apr 23, 2013 30.34 30.43 30.09 30.43 343,476 +0.16(+0.54%)
Apr 22, 2013 30.49 30.49 30.02 30.27 350,347 -0.16(-0.51%)
Apr 19, 2013 30.03 30.51 29.80 30.42 804,498 +0.48(+1.62%)
Apr 18, 2013 29.96 30.07 29.73 29.94 349,457 +0.09(+0.30%)
Apr 17, 2013 30.10 30.12 29.50 29.85 461,081 -0.35(-1.17%)
Apr 16, 2013 29.77 30.20 29.41 30.20 374,683 +0.52(+1.74%)
Apr 15, 2013 29.98 30.31 29.67 29.68 594,010 -0.53(-1.77%)
Apr 12, 2013 30.28 30.37 30.14 30.22 255,214 -0.11(-0.35%)
Apr 11, 2013 30.09 30.39 30.01 30.33 402,126 +0.22(+0.74%)
Apr 10, 2013 29.88 30.37 29.88 30.10 476,179 +0.26(+0.88%)
Apr 09, 2013 29.86 29.96 29.69 29.84 393,570 +0.09(+0.30%)
Apr 08, 2013 29.45 29.78 29.24 29.75 415,656 +0.24(+0.81%)
Apr 05, 2013 29.02 29.59 29.02 29.51 465,463 +0.22(+0.76%)
Apr 04, 2013 28.79 29.32 28.79 29.29 512,993 +0.48(+1.65%)
Apr 03, 2013 29.18 29.28 28.77 28.81 413,222 -0.30(-1.04%)
Apr 02, 2013 29.05 29.20 28.97 29.12 263,499 +0.16(+0.57%)
Apr 01, 2013 28.99 29.04 28.62 28.95 423,064 -0.14(-0.48%)
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%)
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.