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 (%)
May 30, 2014 34.12 34.50 34.12 34.41 430,057 +0.30(+0.89%)
May 29, 2014 34.17 34.24 33.94 34.11 188,766 -0.05(-0.15%)
May 28, 2014 33.87 34.17 33.78 34.16 354,857 +0.20(+0.58%)
May 27, 2014 33.82 34.08 33.66 33.96 308,985 +0.33(+0.97%)
May 23, 2014 33.63 33.63 33.63 33.63 257,067 +0.00(+0.00%)
May 22, 2014 33.16 33.65 32.96 33.63 182,854 +0.51(+1.54%)
May 21, 2014 33.26 33.39 32.98 33.12 309,641 -0.09(-0.26%)
May 20, 2014 33.32 33.45 32.96 33.21 275,101 -0.14(-0.41%)
May 19, 2014 33.52 33.62 33.33 33.35 248,000 -0.28(-0.82%)
May 16, 2014 33.58 33.63 33.33 33.62 201,572 +0.09(+0.28%)
May 15, 2014 33.68 33.71 33.30 33.53 310,894 -0.25(-0.74%)
May 14, 2014 33.29 33.95 33.29 33.78 377,943 +0.50(+1.50%)
May 13, 2014 33.55 33.67 33.22 33.28 593,254 -0.13(-0.39%)
May 12, 2014 34.02 34.03 33.13 33.41 753,479 -0.69(-2.03%)
May 09, 2014 34.29 34.54 34.02 34.10 268,762 -0.23(-0.67%)
May 08, 2014 34.84 35.05 34.32 34.33 294,273 -0.47(-1.35%)
May 07, 2014 34.49 34.84 34.32 34.80 314,935 +0.42(+1.22%)
May 06, 2014 34.43 34.60 34.28 34.38 209,608 -0.21(-0.62%)
May 05, 2014 34.23 34.68 34.23 34.60 381,262 +0.18(+0.52%)
May 02, 2014 34.62 34.72 34.21 34.42 294,364 -0.32(-0.91%)
May 01, 2014 34.70 34.87 34.28 34.73 420,729 +0.05(+0.15%)
Apr 30, 2014 34.68 34.87 34.53 34.68 306,453 +0.01(+0.02%)
Apr 29, 2014 35.10 35.17 34.60 34.67 257,439 -0.32(-0.90%)
Apr 28, 2014 34.79 35.05 34.64 34.99 220,270 +0.27(+0.79%)
Apr 25, 2014 34.50 34.78 34.50 34.72 205,701 +0.22(+0.64%)
Apr 24, 2014 34.46 34.72 34.25 34.49 331,139 +0.09(+0.27%)
Apr 23, 2014 34.43 34.76 34.27 34.40 271,604 -0.04(-0.12%)
Apr 22, 2014 34.19 34.49 33.98 34.44 340,656 +0.30(+0.88%)
Apr 21, 2014 34.41 34.43 33.93 34.14 206,188 -0.21(-0.62%)
Apr 17, 2014 34.34 34.36 34.36 34.36 377,605 +0.09(+0.25%)
Apr 16, 2014 34.15 34.34 34.02 34.27 289,749 +0.30(+0.88%)
Apr 15, 2014 33.52 33.99 33.41 33.97 427,636 +0.43(+1.27%)
Apr 14, 2014 33.37 33.77 33.14 33.54 264,259 +0.33(+1.00%)
Apr 11, 2014 33.30 33.54 33.08 33.21 283,304 -0.27(-0.79%)
Apr 10, 2014 33.72 34.00 33.30 33.48 448,441 -0.16(-0.48%)
Apr 09, 2014 33.81 33.81 33.31 33.64 290,466 -0.12(-0.35%)
Apr 08, 2014 33.36 33.87 33.01 33.76 379,272 +0.40(+1.20%)
Apr 07, 2014 33.42 33.74 33.34 33.36 411,121 -0.18(-0.54%)
Apr 04, 2014 34.02 34.17 33.46 33.54 439,030 -0.27(-0.81%)
Apr 03, 2014 33.72 33.92 33.69 33.81 339,665 +0.04(+0.13%)
Apr 02, 2014 33.63 34.03 33.43 33.77 373,953 +0.15(+0.46%)
Apr 01, 2014 33.64 33.96 33.31 33.61 338,806 -0.06(-0.18%)
Mar 31, 2014 33.24 33.84 33.24 33.67 295,419 +0.53(+1.60%)
Mar 28, 2014 32.91 33.20 32.89 33.14 575,081 +0.23(+0.70%)
Mar 27, 2014 32.64 32.96 32.58 32.91 323,800 +0.27(+0.81%)
Mar 26, 2014 32.79 32.95 32.62 32.65 262,568 -0.08(-0.23%)
Mar 25, 2014 32.66 32.80 32.51 32.72 205,661 +0.15(+0.45%)
Mar 24, 2014 32.68 32.95 32.45 32.58 266,895 +0.05(+0.16%)
Mar 21, 2014 32.37 33.08 32.29 32.53 814,181 +0.22(+0.69%)
Mar 20, 2014 32.48 32.65 32.26 32.31 326,733 -0.37(-1.12%)
Mar 19, 2014 33.00 33.14 32.47 32.67 453,043 -0.36(-1.09%)
Mar 18, 2014 32.90 33.19 32.86 33.03 447,273 +0.14(+0.42%)
Mar 17, 2014 32.60 33.08 32.51 32.90 438,621 +0.35(+1.08%)
Mar 14, 2014 32.23 32.61 32.15 32.54 281,193 +0.29(+0.90%)
Mar 13, 2014 31.98 32.31 31.91 32.25 422,339 +0.37(+1.15%)
Mar 12, 2014 31.44 31.92 31.44 31.89 322,032 +0.26(+0.84%)
Mar 11, 2014 31.79 31.82 31.43 31.62 319,846 -0.21(-0.64%)
Mar 10, 2014 31.78 31.89 31.67 31.83 472,952 +0.06(+0.19%)
Mar 07, 2014 31.87 31.87 31.53 31.77 354,211 -0.08(-0.24%)
Mar 06, 2014 32.24 32.25 31.79 31.84 297,067 -0.28(-0.88%)
Mar 05, 2014 32.57 32.57 32.07 32.13 391,712 -0.47(-1.44%)
Mar 04, 2014 32.72 32.79 32.55 32.60 689,000 +0.23(+0.71%)
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.