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, 2005 20.11 20.15 19.97 19.97 253,865 -0.13(-0.66%)
Jun 29, 2005 20.04 20.11 19.98 20.11 167,277 +0.13(+0.66%)
Jun 28, 2005 19.81 19.99 19.80 19.97 201,222 +0.22(+1.13%)
Jun 27, 2005 19.58 19.78 19.54 19.75 124,127 +0.18(+0.92%)
Jun 24, 2005 19.67 19.75 19.56 19.57 255,591 -0.17(-0.88%)
Jun 23, 2005 19.75 19.81 19.64 19.75 156,346 -0.01(-0.04%)
Jun 22, 2005 19.81 19.91 19.63 19.75 164,545 +0.01(+0.04%)
Jun 21, 2005 19.81 19.84 19.67 19.75 182,811 -0.07(-0.35%)
Jun 20, 2005 19.72 19.88 19.69 19.81 120,675 -0.03(-0.14%)
Jun 17, 2005 19.85 19.91 19.77 19.84 379,000 +0.06(+0.28%)
Jun 16, 2005 19.63 19.79 19.62 19.79 221,790 +0.22(+1.14%)
Jun 15, 2005 19.61 19.66 19.43 19.56 257,748 +0.01(+0.07%)
Jun 14, 2005 19.68 19.68 19.47 19.55 155,915 -0.13(-0.64%)
Jun 13, 2005 19.36 19.68 19.31 19.68 206,544 +0.33(+1.73%)
Jun 10, 2005 19.38 19.38 19.26 19.34 127,579 +0.04(+0.22%)
Jun 09, 2005 19.23 19.30 19.02 19.30 223,948 +0.05(+0.25%)
Jun 08, 2005 19.30 19.40 19.21 19.25 191,010 -0.01(-0.07%)
Jun 07, 2005 19.27 19.46 19.20 19.27 218,051 +0.04(+0.22%)
Jun 06, 2005 19.31 19.33 19.13 19.22 231,715 -0.06(-0.32%)
Jun 03, 2005 19.37 19.47 19.15 19.29 180,366 -0.01(-0.04%)
Jun 02, 2005 19.40 19.46 19.22 19.29 243,653 -0.07(-0.36%)
Jun 01, 2005 19.05 19.45 19.04 19.36 370,657 +0.39(+2.05%)
May 31, 2005 18.99 19.08 18.77 18.97 296,727 +0.06(+0.33%)
May 27, 2005 18.81 19.00 18.76 18.91 178,353 +0.10(+0.55%)
May 26, 2005 18.77 18.90 18.77 18.81 180,942 +0.13(+0.71%)
May 25, 2005 18.71 18.88 18.65 18.67 194,606 -0.10(-0.52%)
May 24, 2005 18.90 18.90 18.70 18.77 210,715 -0.12(-0.63%)
May 23, 2005 18.88 18.98 18.77 18.89 186,839 +0.01(+0.07%)
May 20, 2005 18.88 18.88 18.67 18.88 221,790 +0.01(+0.04%)
May 19, 2005 18.99 19.04 18.73 18.87 164,257 -0.13(-0.70%)
May 18, 2005 18.98 19.08 18.90 19.00 153,326 +0.10(+0.51%)
May 17, 2005 18.74 18.94 18.60 18.90 323,336 +0.10(+0.55%)
May 16, 2005 18.33 18.81 18.29 18.80 454,800 +0.47(+2.54%)
May 13, 2005 18.38 18.42 18.08 18.33 350,808 -0.04(-0.23%)
May 12, 2005 18.45 18.54 18.28 18.38 236,173 -0.07(-0.38%)
May 11, 2005 18.56 18.58 18.26 18.45 237,468 -0.15(-0.82%)
May 10, 2005 18.63 18.79 18.56 18.60 261,776 -0.15(-0.78%)
May 09, 2005 18.70 18.76 18.56 18.74 185,832 +0.10(+0.56%)
May 06, 2005 18.72 18.75 18.56 18.64 175,188 +0.02(+0.11%)
May 05, 2005 18.63 18.76 18.51 18.62 209,277 -0.03(-0.15%)
May 04, 2005 18.65 18.76 18.52 18.65 206,256 -0.01(-0.04%)
May 03, 2005 18.81 19.06 18.61 18.65 223,804 -0.22(-1.18%)
May 02, 2005 18.81 18.92 18.70 18.88 207,551 +0.10(+0.52%)
Apr 29, 2005 18.60 18.79 18.42 18.78 294,138 +0.28(+1.50%)
Apr 28, 2005 18.51 18.53 18.24 18.50 428,766 -0.01(-0.04%)
Apr 27, 2005 18.61 18.67 18.19 18.51 484,142 -0.03(-0.19%)
Apr 26, 2005 18.68 18.88 18.45 18.54 241,064 -0.35(-1.84%)
Apr 25, 2005 18.75 18.91 18.67 18.89 256,022 +0.19(+1.04%)
Apr 22, 2005 18.42 18.70 18.34 18.70 498,094 +0.27(+1.47%)
Apr 21, 2005 18.49 18.54 18.29 18.42 396,260 +0.10(+0.53%)
Apr 20, 2005 18.61 18.70 18.33 18.33 217,619 -0.29(-1.53%)
Apr 19, 2005 18.55 18.63 18.40 18.61 204,962 +0.13(+0.71%)
Apr 18, 2005 18.35 18.67 18.25 18.48 258,755 +0.13(+0.68%)
Apr 15, 2005 18.59 18.82 18.35 18.35 276,591 -0.23(-1.23%)
Apr 14, 2005 18.92 18.94 18.56 18.58 186,983 -0.26(-1.40%)
Apr 13, 2005 19.04 19.04 18.79 18.85 161,812 -0.18(-0.95%)
Apr 12, 2005 18.81 19.08 18.63 19.03 195,325 +0.24(+1.26%)
Apr 11, 2005 18.89 18.98 18.77 18.79 228,407 +0.01(+0.04%)
Apr 08, 2005 18.99 19.02 18.75 18.79 216,325 -0.12(-0.63%)
Apr 07, 2005 18.83 19.01 18.78 18.90 276,303 +0.15(+0.82%)
Apr 06, 2005 18.84 18.90 18.72 18.75 292,412 +0.01(+0.07%)
Apr 05, 2005 18.29 18.85 18.29 18.74 308,665 -0.01(-0.07%)
Apr 04, 2005 18.54 18.76 18.36 18.75 206,544 +0.30(+1.62%)
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.