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 31, 2017 58.59 58.80 58.31 58.58 431,473 +0.06(+0.10%)
May 30, 2017 58.52 58.58 58.29 58.53 443,072 +0.04(+0.07%)
May 26, 2017 58.83 59.09 58.45 58.49 201,838 -0.26(-0.44%)
May 25, 2017 58.12 58.83 57.98 58.75 188,765 +0.66(+1.13%)
May 24, 2017 57.60 58.17 57.60 58.09 238,703 +0.54(+0.95%)
May 23, 2017 57.13 57.78 56.98 57.54 174,041 +0.49(+0.85%)
May 22, 2017 56.87 57.30 56.84 57.06 386,211 +0.01(+0.02%)
May 19, 2017 56.48 57.21 56.16 57.05 277,253 +0.58(+1.03%)
May 18, 2017 56.72 56.86 56.09 56.46 285,857 -0.14(-0.25%)
May 17, 2017 56.12 56.97 56.03 56.61 396,152 +0.49(+0.87%)
May 16, 2017 56.71 56.79 56.09 56.12 281,652 -0.63(-1.11%)
May 15, 2017 56.85 57.26 56.66 56.75 483,421 -0.19(-0.34%)
May 12, 2017 56.52 57.11 56.48 56.94 298,825 +0.42(+0.74%)
May 11, 2017 56.43 56.62 56.07 56.52 337,636 -0.02(-0.03%)
May 10, 2017 56.19 56.65 56.06 56.54 423,654 +0.48(+0.86%)
May 09, 2017 56.36 56.83 56.01 56.06 523,078 -0.34(-0.61%)
May 08, 2017 56.97 57.11 55.10 56.40 500,230 -0.27(-0.49%)
May 05, 2017 56.18 56.71 55.94 56.67 470,286 +0.73(+1.31%)
May 04, 2017 55.41 55.94 55.03 55.94 384,956 +0.40(+0.72%)
May 03, 2017 55.83 55.90 55.50 55.54 196,618 -0.34(-0.61%)
May 02, 2017 56.07 56.26 55.68 55.89 276,294 -0.07(-0.12%)
May 01, 2017 56.52 56.54 55.69 55.95 373,527 -0.40(-0.71%)
Apr 28, 2017 57.05 57.09 56.29 56.35 1,572,812 -0.70(-1.23%)
Apr 27, 2017 56.68 57.35 56.68 57.05 281,401 +0.34(+0.60%)
Apr 26, 2017 56.48 57.02 56.46 56.71 345,159 +0.16(+0.29%)
Apr 25, 2017 56.43 56.86 56.33 56.55 422,299 -0.02(-0.03%)
Apr 24, 2017 56.16 56.64 55.58 56.57 371,349 +0.54(+0.96%)
Apr 21, 2017 55.61 56.26 55.53 56.03 441,220 +0.50(+0.91%)
Apr 20, 2017 55.63 55.63 55.16 55.53 399,012 -0.16(-0.29%)
Apr 19, 2017 55.96 56.19 55.54 55.69 468,644 -0.75(-1.33%)
Apr 18, 2017 56.66 56.82 56.21 56.44 451,465 -0.18(-0.32%)
Apr 17, 2017 56.28 56.65 56.17 56.62 359,137 +0.47(+0.84%)
Apr 13, 2017 56.46 56.59 56.01 56.14 391,040 -0.32(-0.57%)
Apr 12, 2017 56.30 56.58 56.07 56.46 365,837 +0.21(+0.37%)
Apr 11, 2017 56.12 56.39 55.95 56.26 376,282 +0.09(+0.17%)
Apr 10, 2017 55.89 56.25 55.61 56.16 313,102 +0.31(+0.56%)
Apr 07, 2017 56.03 56.26 55.85 55.85 283,887 -0.09(-0.15%)
Apr 06, 2017 55.62 56.02 55.25 55.93 255,166 +0.15(+0.27%)
Apr 05, 2017 55.60 55.80 55.36 55.78 919,644 +0.28(+0.50%)
Apr 04, 2017 55.45 55.85 55.22 55.51 485,239 -0.04(-0.07%)
Apr 03, 2017 55.51 55.58 55.15 55.54 398,465 -0.04(-0.07%)
Mar 31, 2017 55.18 55.98 55.14 55.58 466,423 +0.38(+0.69%)
Mar 30, 2017 55.00 55.30 54.85 55.20 290,618 +0.04(+0.07%)
Mar 29, 2017 55.30 55.31 54.95 55.17 458,894 -0.28(-0.50%)
Mar 28, 2017 55.06 55.50 54.80 55.44 355,244 +0.28(+0.50%)
Mar 27, 2017 55.42 55.56 54.79 55.17 297,656 -0.16(-0.29%)
Mar 24, 2017 55.12 55.54 55.07 55.33 336,159 +0.30(+0.55%)
Mar 23, 2017 54.81 55.45 54.75 55.02 300,893 +0.03(+0.05%)
Mar 22, 2017 54.95 55.22 54.17 54.99 329,250 +0.11(+0.21%)
Mar 21, 2017 54.18 55.07 54.12 54.88 322,440 +0.73(+1.35%)
Mar 20, 2017 54.63 54.64 53.92 54.15 311,127 -0.29(-0.54%)
Mar 17, 2017 53.91 54.69 53.91 54.44 1,110,551 +0.44(+0.81%)
Mar 16, 2017 54.33 54.58 53.91 54.01 410,258 -0.62(-1.13%)
Mar 15, 2017 53.67 54.94 53.45 54.62 704,291 +1.10(+2.06%)
Mar 14, 2017 53.57 53.75 53.31 53.52 359,031 -0.11(-0.21%)
Mar 13, 2017 53.19 53.84 53.06 53.64 1,131,324 +0.26(+0.48%)
Mar 10, 2017 53.01 53.39 52.79 53.38 388,318 +0.65(+1.24%)
Mar 09, 2017 52.75 53.10 52.62 52.73 444,067 -0.02(-0.04%)
Mar 08, 2017 52.52 53.09 52.21 52.75 369,386 -0.64(-1.21%)
Mar 07, 2017 53.23 53.61 53.23 53.39 319,129 +0.05(+0.09%)
Mar 06, 2017 53.59 53.63 53.31 53.34 362,655 -0.32(-0.60%)
Mar 03, 2017 53.96 53.96 53.27 53.67 509,221 -0.19(-0.35%)
Mar 02, 2017 53.27 54.14 53.12 53.86 436,055 +0.43(+0.80%)
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.