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 (%)
Jun 30, 2004 17.31 17.44 17.23 17.44 236,317 +0.22(+1.29%)
Jun 29, 2004 17.20 17.26 17.14 17.22 419,417 +0.03(+0.16%)
Jun 28, 2004 17.21 17.28 17.12 17.19 171,017 +0.05(+0.28%)
Jun 25, 2004 17.28 17.32 17.14 17.14 227,687 -0.17(-0.96%)
Jun 24, 2004 17.15 17.35 17.15 17.31 193,743 +0.02(+0.12%)
Jun 23, 2004 17.19 17.29 17.14 17.29 179,935 +0.12(+0.69%)
Jun 22, 2004 17.04 17.18 17.01 17.17 162,243 +0.13(+0.78%)
Jun 21, 2004 16.89 17.09 16.89 17.04 178,928 +0.13(+0.78%)
Jun 18, 2004 16.70 16.93 16.70 16.91 203,092 +0.19(+1.12%)
Jun 17, 2004 16.71 16.76 16.55 16.72 302,624 +0.01(+0.08%)
Jun 16, 2004 16.69 16.80 16.64 16.71 249,262 +0.02(+0.13%)
Jun 15, 2004 16.71 16.76 16.62 16.69 166,127 +0.13(+0.80%)
Jun 14, 2004 16.76 16.76 16.55 16.55 137,648 -0.14(-0.83%)
Jun 10, 2004 16.69 16.77 16.59 16.69 136,497 +0.13(+0.76%)
Jun 09, 2004 16.51 16.65 16.46 16.57 221,934 +0.00(+0.00%)
Jun 08, 2004 16.67 16.67 16.52 16.57 130,025 -0.10(-0.58%)
Jun 07, 2004 16.53 16.69 16.53 16.67 129,162 +0.17(+1.01%)
Jun 04, 2004 16.35 16.53 16.33 16.50 330,960 +0.21(+1.28%)
Jun 03, 2004 16.60 16.60 16.23 16.29 351,240 -0.29(-1.76%)
Jun 02, 2004 16.68 16.71 16.58 16.58 289,104 -0.09(-0.54%)
Jun 01, 2004 16.80 16.83 16.67 16.67 236,461 -0.01(-0.08%)
May 28, 2004 16.86 16.86 16.61 16.69 180,798 +0.07(+0.42%)
May 27, 2004 16.67 16.67 16.48 16.62 197,195 -0.05(-0.29%)
May 26, 2004 16.65 16.67 16.49 16.67 222,653 +0.10(+0.59%)
May 25, 2004 16.33 16.63 16.26 16.57 177,490 +0.25(+1.53%)
May 24, 2004 16.23 16.32 16.19 16.32 230,996 +0.15(+0.95%)
May 21, 2004 16.05 16.21 16.02 16.16 247,249 +0.08(+0.52%)
May 20, 2004 16.04 16.14 15.94 16.08 305,789 +0.06(+0.35%)
May 19, 2004 16.23 16.28 15.98 16.03 291,837 -0.03(-0.22%)
May 18, 2004 16.09 16.13 15.93 16.06 386,191 +0.14(+0.87%)
May 17, 2004 16.13 16.13 15.90 15.92 232,578 -0.26(-1.63%)
May 14, 2004 16.17 16.28 15.98 16.19 241,208 +0.08(+0.47%)
May 13, 2004 16.23 16.31 16.06 16.11 222,653 -0.02(-0.13%)
May 12, 2004 16.34 16.34 15.89 16.13 238,906 -0.26(-1.61%)
May 11, 2004 16.48 16.51 16.33 16.39 180,222 -0.03(-0.17%)
May 10, 2004 16.62 16.76 16.41 16.42 322,617 -0.26(-1.58%)
May 07, 2004 17.00 17.10 16.68 16.69 336,713 -0.39(-2.28%)
May 06, 2004 17.05 17.12 16.87 17.08 266,235 +0.01(+0.08%)
May 05, 2004 17.17 17.21 16.98 17.06 275,152 -0.10(-0.61%)
May 04, 2004 16.95 17.21 16.95 17.17 229,270 +0.20(+1.19%)
May 03, 2004 16.76 16.98 16.76 16.96 161,956 +0.17(+1.04%)
Apr 30, 2004 16.89 16.96 16.76 16.79 213,160 -0.07(-0.41%)
Apr 29, 2004 17.17 17.28 16.83 16.86 266,666 -0.17(-0.98%)
Apr 28, 2004 17.10 17.10 16.90 17.03 248,543 -0.07(-0.41%)
Apr 27, 2004 17.12 17.30 17.03 17.10 250,988 +0.01(+0.04%)
Apr 26, 2004 16.99 17.12 16.99 17.09 158,360 +0.08(+0.49%)
Apr 23, 2004 16.99 17.14 16.94 17.01 148,723 +0.01(+0.04%)
Apr 22, 2004 16.85 17.00 16.76 17.00 205,969 +0.15(+0.91%)
Apr 21, 2004 16.62 16.85 16.60 16.85 168,140 +0.15(+0.87%)
Apr 20, 2004 16.98 17.04 16.67 16.70 150,017 -0.33(-1.92%)
Apr 19, 2004 17.07 17.09 16.87 17.03 147,716 +0.06(+0.37%)
Apr 16, 2004 16.94 16.97 16.81 16.96 170,154 +0.15(+0.91%)
Apr 15, 2004 16.79 16.89 16.64 16.81 295,577 +0.02(+0.12%)
Apr 14, 2004 16.92 16.96 16.77 16.79 173,031 -0.13(-0.78%)
Apr 13, 2004 17.37 17.37 16.91 16.92 173,750 -0.42(-2.41%)
Apr 12, 2004 17.59 17.64 17.32 17.34 196,763 -0.17(-0.95%)
Apr 08, 2004 17.76 17.76 17.39 17.51 240,488 -0.11(-0.63%)
Apr 07, 2004 17.58 17.69 17.46 17.62 201,222 +0.03(+0.20%)
Apr 06, 2004 17.60 17.67 17.49 17.58 181,085 +0.00(+0.00%)
Apr 05, 2004 17.66 17.66 17.44 17.58 196,332 +0.06(+0.36%)
Apr 02, 2004 17.52 17.56 17.35 17.52 194,174 +0.10(+0.56%)
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.