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, 2010 16.82 17.09 16.81 16.93 290 +0.05(+0.30%)
Jun 29, 2010 17.10 17.14 16.81 16.88 359,925 -0.14(-0.80%)
Jun 25, 2010 17.02 17.03 16.49 17.02 828,405 +0.48(+2.90%)
Jun 24, 2010 16.46 16.86 16.40 16.54 446,533 +0.06(+0.39%)
Jun 23, 2010 16.74 16.74 16.36 16.48 391,944 -0.24(-1.41%)
Jun 22, 2010 17.18 17.24 16.68 16.71 326,561 -0.47(-2.71%)
Jun 21, 2010 17.46 17.46 17.11 17.18 288,228 -0.08(-0.46%)
Jun 18, 2010 17.26 17.29 17.11 17.26 320,067 -0.01(-0.08%)
Jun 17, 2010 17.19 17.29 17.09 17.27 176,087 +0.12(+0.71%)
Jun 16, 2010 17.04 17.21 17.01 17.15 338,790 +0.06(+0.38%)
Jun 15, 2010 16.77 17.13 16.77 17.09 265,699 +0.36(+2.14%)
Jun 14, 2010 16.76 16.88 16.66 16.73 247,049 +0.11(+0.69%)
Jun 11, 2010 16.36 16.62 16.33 16.61 181,735 +0.11(+0.69%)
Jun 10, 2010 16.31 16.53 16.31 16.50 220,871 +0.39(+2.40%)
Jun 09, 2010 16.23 16.33 16.07 16.11 314,368 -0.08(-0.49%)
Jun 08, 2010 16.11 16.20 15.98 16.19 328,518 +0.06(+0.40%)
Jun 07, 2010 16.11 16.36 16.09 16.13 323,264 +0.01(+0.04%)
Jun 04, 2010 16.12 16.49 16.08 16.12 411,956 -0.54(-3.22%)
Jun 03, 2010 16.46 16.69 16.36 16.66 321,742 +0.31(+1.93%)
Jun 02, 2010 16.31 16.36 16.15 16.34 655,014 +0.14(+0.88%)
Jun 01, 2010 16.47 16.53 16.20 16.20 596,112 -0.30(-1.82%)
May 28, 2010 16.50 16.66 16.43 16.50 465,910 -0.04(-0.22%)
May 27, 2010 16.43 16.53 16.26 16.53 399,922 +0.38(+2.35%)
May 26, 2010 16.18 16.36 16.06 16.15 534,422 +0.09(+0.53%)
May 25, 2010 15.85 16.10 15.58 16.07 573,290 -0.14(-0.84%)
May 24, 2010 16.22 16.43 16.08 16.20 541,749 -0.05(-0.31%)
May 21, 2010 15.84 16.26 15.82 16.25 729,115 +0.21(+1.34%)
May 20, 2010 16.20 16.37 16.04 16.04 735,075 -0.59(-3.57%)
May 19, 2010 16.88 16.98 16.56 16.63 866,931 -0.34(-2.02%)
May 18, 2010 17.29 17.39 16.95 16.98 490,782 -0.21(-1.21%)
May 17, 2010 17.17 17.30 16.81 17.19 526,762 +0.04(+0.25%)
May 14, 2010 17.14 17.35 17.08 17.14 417,841 -0.27(-1.56%)
May 13, 2010 17.42 17.55 17.29 17.41 223,273 +0.01(+0.04%)
May 12, 2010 17.26 17.46 17.11 17.41 427,257 +0.11(+0.66%)
May 11, 2010 17.18 17.46 17.15 17.29 13,691 +0.33(+1.96%)
May 10, 2010 16.75 16.97 16.73 16.96 437,807 +0.55(+3.35%)
May 07, 2010 16.76 17.07 16.33 16.41 909,321 -0.32(-1.90%)
May 06, 2010 17.31 17.50 15.29 16.73 760,242 -0.83(-4.70%)
May 05, 2010 17.61 17.65 17.34 17.55 417,065 -0.09(-0.52%)
May 04, 2010 17.77 17.82 17.53 17.65 349,763 -0.25(-1.38%)
May 03, 2010 17.72 17.92 17.57 17.89 409,240 +0.24(+1.36%)
Apr 30, 2010 17.72 17.90 17.62 17.65 671,035 -0.11(-0.60%)
Apr 29, 2010 17.74 17.82 17.60 17.76 275,861 +0.06(+0.32%)
Apr 28, 2010 17.54 17.73 17.50 17.70 200,243 +0.18(+1.01%)
Apr 27, 2010 17.66 17.86 17.49 17.53 415,746 -0.25(-1.39%)
Apr 26, 2010 17.84 17.94 17.74 17.77 277,478 -0.05(-0.28%)
Apr 23, 2010 17.76 17.96 17.71 17.82 506,909 +0.10(+0.56%)
Apr 22, 2010 17.38 17.72 17.37 17.72 389,678 +0.23(+1.29%)
Apr 21, 2010 17.46 17.61 17.36 17.50 617,536 +0.03(+0.16%)
Apr 20, 2010 17.28 17.49 17.08 17.47 1,386,992 +0.28(+1.60%)
Apr 19, 2010 17.45 17.49 17.19 17.19 2,029,511 -0.32(-1.85%)
Apr 16, 2010 17.62 17.72 17.50 17.52 1,443,418 -0.18(-1.00%)
Apr 15, 2010 17.69 17.84 17.60 17.70 429,969 -0.14(-0.79%)
Apr 14, 2010 17.89 17.89 17.70 17.84 354,518 -0.02(-0.12%)
Apr 13, 2010 17.84 17.89 17.67 17.86 211,882 +0.03(+0.16%)
Apr 12, 2010 17.86 17.96 17.77 17.83 223,057 -0.04(-0.24%)
Apr 09, 2010 17.65 17.88 17.58 17.87 625,007 +0.21(+1.20%)
Apr 08, 2010 17.75 17.86 17.60 17.66 348,692 -0.13(-0.71%)
Apr 07, 2010 17.96 18.03 17.72 17.79 582,398 -0.28(-1.56%)
Apr 06, 2010 17.78 18.07 17.74 18.07 402,832 +0.37(+2.07%)
Apr 05, 2010 17.74 17.89 17.65 17.70 404,432 +0.04(+0.20%)
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.