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, 2009 16.37 16.42 16.09 16.29 487,932 -0.05(-0.30%)
Jun 29, 2009 16.38 16.44 16.23 16.34 432,965 -0.04(-0.25%)
Jun 26, 2009 16.22 16.41 16.08 16.38 405,198 +0.15(+0.90%)
Jun 25, 2009 15.95 16.32 15.90 16.23 467,968 +0.33(+2.10%)
Jun 24, 2009 16.00 16.09 15.83 15.90 250,675 -0.03(-0.17%)
Jun 23, 2009 16.28 16.30 15.83 15.93 416,566 -0.33(-2.05%)
Jun 22, 2009 16.25 16.42 16.20 16.26 295,335 -0.10(-0.64%)
Jun 19, 2009 16.73 16.73 16.25 16.37 408,286 -0.27(-1.63%)
Jun 18, 2009 16.46 16.68 16.37 16.64 220,273 +0.27(+1.66%)
Jun 17, 2009 16.19 16.53 16.19 16.37 436,250 +0.12(+0.73%)
Jun 16, 2009 16.44 16.48 16.16 16.25 377,612 -0.10(-0.60%)
Jun 15, 2009 16.50 16.50 16.14 16.35 344,916 -0.20(-1.22%)
Jun 12, 2009 16.30 16.63 16.11 16.55 271,618 +0.17(+1.02%)
Jun 11, 2009 16.14 16.50 16.12 16.38 447,634 +0.31(+1.95%)
Jun 10, 2009 16.15 16.23 15.95 16.07 357,130 +0.03(+0.22%)
Jun 09, 2009 16.26 16.31 15.99 16.03 300,816 -0.22(-1.33%)
Jun 08, 2009 16.18 16.34 15.99 16.25 420,356 -0.06(-0.38%)
Jun 05, 2009 16.23 16.39 15.94 16.31 787,592 +0.21(+1.30%)
Jun 04, 2009 16.07 16.13 16.00 16.10 399,525 +0.15(+0.92%)
Jun 03, 2009 16.05 16.19 15.88 15.96 343,262 -0.10(-0.65%)
Jun 02, 2009 16.23 16.25 16.00 16.06 1,013,948 -0.19(-1.16%)
Jun 01, 2009 15.92 16.27 15.87 16.25 566,138 +0.43(+2.73%)
May 29, 2009 15.64 15.82 15.44 15.82 659,040 +0.09(+0.57%)
May 28, 2009 15.43 15.80 15.35 15.73 639,588 +0.38(+2.45%)
May 27, 2009 15.68 15.73 15.34 15.35 543,220 -0.32(-2.04%)
May 26, 2009 14.87 15.84 14.87 15.67 787,631 +0.65(+4.35%)
May 22, 2009 15.09 15.25 15.00 15.02 524,119 -0.08(-0.55%)
May 21, 2009 15.22 15.36 15.00 15.10 505,295 -0.28(-1.81%)
May 20, 2009 15.45 15.48 15.33 15.38 1,105,556 -0.03(-0.18%)
May 19, 2009 15.27 15.43 15.17 15.41 848,349 +0.11(+0.73%)
May 18, 2009 15.37 15.39 15.14 15.30 962,798 +0.18(+1.20%)
May 15, 2009 15.37 15.37 15.05 15.11 846,672 -0.35(-2.29%)
May 14, 2009 15.57 15.80 15.36 15.47 1,033,489 -0.11(-0.71%)
May 13, 2009 15.77 16.21 15.57 15.58 1,091,755 -0.49(-3.03%)
May 12, 2009 16.16 16.25 15.96 16.07 729,338 +0.01(+0.04%)
May 11, 2009 15.89 16.15 15.78 16.06 953,239 +0.00(+0.00%)
May 08, 2009 16.02 16.27 15.91 16.06 849,049 +0.31(+1.99%)
May 07, 2009 15.39 15.83 15.32 15.75 1,369,603 +0.48(+3.14%)
May 06, 2009 15.55 15.59 15.23 15.27 901,159 -0.22(-1.44%)
May 05, 2009 15.67 15.75 15.37 15.49 586,571 -0.17(-1.11%)
May 04, 2009 15.51 15.66 15.49 15.66 839,404 +0.13(+0.81%)
May 01, 2009 15.37 15.57 15.18 15.54 672,619 +0.13(+0.81%)
Apr 30, 2009 15.00 15.57 15.00 15.41 1,082,751 +0.54(+3.65%)
Apr 29, 2009 14.98 15.09 14.74 14.87 993,888 +0.01(+0.09%)
Apr 28, 2009 14.86 15.07 14.79 14.86 662,186 -0.08(-0.51%)
Apr 27, 2009 14.43 15.00 14.43 14.93 882,108 +0.39(+2.68%)
Apr 24, 2009 14.38 14.63 14.22 14.54 616,967 +0.20(+1.41%)
Apr 23, 2009 14.09 14.35 13.95 14.34 1,143,525 +0.24(+1.73%)
Apr 22, 2009 14.23 14.34 14.09 14.10 810,747 -0.25(-1.74%)
Apr 21, 2009 14.19 14.40 14.09 14.35 514,955 +0.18(+1.28%)
Apr 20, 2009 14.20 14.26 14.07 14.17 458,849 -0.10(-0.68%)
Apr 17, 2009 14.29 14.31 14.08 14.27 324,140 +0.12(+0.84%)
Apr 16, 2009 14.12 14.22 13.92 14.15 578,459 +0.22(+1.55%)
Apr 15, 2009 13.97 14.20 13.88 13.93 729,692 -0.03(-0.20%)
Apr 14, 2009 13.84 14.05 13.80 13.96 524,152 -0.01(-0.05%)
Apr 13, 2009 14.11 14.11 13.71 13.97 805,977 -0.16(-1.13%)
Apr 09, 2009 14.91 14.93 14.08 14.13 1,213,277 -0.55(-3.74%)
Apr 08, 2009 14.69 14.78 14.53 14.68 379,463 +0.10(+0.67%)
Apr 07, 2009 14.65 14.85 14.54 14.58 333,944 -0.22(-1.46%)
Apr 06, 2009 14.76 15.02 14.69 14.79 474,995 -0.03(-0.19%)
Apr 03, 2009 14.88 15.03 14.64 14.82 422,839 -0.02(-0.14%)
Apr 02, 2009 14.86 14.99 14.57 14.84 507,751 +0.20(+1.38%)
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.