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, 2014 36.04 36.69 35.91 36.67 431,603 +0.62(+1.72%)
Jun 27, 2014 35.86 36.19 35.69 36.05 545,615 +0.13(+0.36%)
Jun 26, 2014 36.01 36.01 35.78 35.92 230,427 -0.06(-0.17%)
Jun 25, 2014 35.56 36.04 35.56 35.98 252,141 +0.30(+0.85%)
Jun 24, 2014 35.69 35.93 35.62 35.68 215,608 +0.02(+0.05%)
Jun 23, 2014 35.81 35.88 35.44 35.66 314,841 -0.06(-0.17%)
Jun 20, 2014 35.69 35.80 35.55 35.72 350,426 +0.03(+0.07%)
Jun 19, 2014 35.51 35.72 35.46 35.69 201,936 +0.26(+0.73%)
Jun 18, 2014 34.94 35.51 34.94 35.44 296,577 +0.58(+1.66%)
Jun 17, 2014 34.65 35.06 34.65 34.86 416,167 +0.18(+0.52%)
Jun 16, 2014 34.32 34.90 34.31 34.68 335,360 +0.39(+1.13%)
Jun 13, 2014 34.14 34.37 33.96 34.29 175,756 +0.16(+0.45%)
Jun 12, 2014 33.99 34.16 33.66 34.13 249,094 +0.11(+0.33%)
Jun 11, 2014 34.31 34.43 34.02 34.02 189,817 -0.41(-1.20%)
Jun 10, 2014 34.61 34.63 34.37 34.43 234,683 -0.14(-0.40%)
Jun 06, 2014 34.77 34.94 34.46 34.57 168,396 -0.20(-0.57%)
Jun 05, 2014 34.50 34.83 34.35 34.77 180,430 +0.36(+1.05%)
Jun 04, 2014 34.18 34.44 34.11 34.41 167,003 +0.16(+0.48%)
Jun 03, 2014 34.23 34.37 34.15 34.24 353,917 -0.04(-0.13%)
Jun 02, 2014 34.51 34.51 34.17 34.29 278,064 -0.12(-0.35%)
May 30, 2014 34.12 34.50 34.12 34.41 430,057 +0.30(+0.89%)
May 29, 2014 34.17 34.24 33.94 34.11 188,766 -0.05(-0.15%)
May 28, 2014 33.87 34.17 33.78 34.16 354,857 +0.20(+0.58%)
May 27, 2014 33.82 34.08 33.66 33.96 308,985 +0.33(+0.97%)
May 23, 2014 33.63 33.63 33.63 33.63 257,067 +0.00(+0.00%)
May 22, 2014 33.16 33.65 32.96 33.63 182,854 +0.51(+1.54%)
May 21, 2014 33.26 33.39 32.98 33.12 309,641 -0.09(-0.26%)
May 20, 2014 33.32 33.45 32.96 33.21 275,101 -0.14(-0.41%)
May 19, 2014 33.52 33.62 33.33 33.35 248,000 -0.28(-0.82%)
May 16, 2014 33.58 33.63 33.33 33.62 201,572 +0.09(+0.28%)
May 15, 2014 33.68 33.71 33.30 33.53 310,894 -0.25(-0.74%)
May 14, 2014 33.29 33.95 33.29 33.78 377,943 +0.50(+1.50%)
May 13, 2014 33.55 33.67 33.22 33.28 593,254 -0.13(-0.39%)
May 12, 2014 34.02 34.03 33.13 33.41 753,479 -0.69(-2.03%)
May 09, 2014 34.29 34.54 34.02 34.10 268,762 -0.23(-0.67%)
May 08, 2014 34.84 35.05 34.32 34.33 294,273 -0.47(-1.35%)
May 07, 2014 34.49 34.84 34.32 34.80 314,935 +0.42(+1.22%)
May 06, 2014 34.43 34.60 34.28 34.38 209,608 -0.21(-0.62%)
May 05, 2014 34.23 34.68 34.23 34.60 381,262 +0.18(+0.52%)
May 02, 2014 34.62 34.72 34.21 34.42 294,364 -0.32(-0.91%)
May 01, 2014 34.70 34.87 34.28 34.73 420,729 +0.05(+0.15%)
Apr 30, 2014 34.68 34.87 34.53 34.68 306,453 +0.01(+0.02%)
Apr 29, 2014 35.10 35.17 34.60 34.67 257,439 -0.32(-0.90%)
Apr 28, 2014 34.79 35.05 34.64 34.99 220,270 +0.27(+0.79%)
Apr 25, 2014 34.50 34.78 34.50 34.72 205,701 +0.22(+0.64%)
Apr 24, 2014 34.46 34.72 34.25 34.49 331,139 +0.09(+0.27%)
Apr 23, 2014 34.43 34.76 34.27 34.40 271,604 -0.04(-0.12%)
Apr 22, 2014 34.19 34.49 33.98 34.44 340,656 +0.30(+0.88%)
Apr 21, 2014 34.41 34.43 33.93 34.14 206,188 -0.21(-0.62%)
Apr 17, 2014 34.34 34.36 34.36 34.36 377,605 +0.09(+0.25%)
Apr 16, 2014 34.15 34.34 34.02 34.27 289,749 +0.30(+0.88%)
Apr 15, 2014 33.52 33.99 33.41 33.97 427,636 +0.43(+1.27%)
Apr 14, 2014 33.37 33.77 33.14 33.54 264,259 +0.33(+1.00%)
Apr 11, 2014 33.30 33.54 33.08 33.21 283,304 -0.27(-0.79%)
Apr 10, 2014 33.72 34.00 33.30 33.48 448,441 -0.16(-0.48%)
Apr 09, 2014 33.81 33.81 33.31 33.64 290,466 -0.12(-0.35%)
Apr 08, 2014 33.36 33.87 33.01 33.76 379,272 +0.40(+1.20%)
Apr 07, 2014 33.42 33.74 33.34 33.36 411,121 -0.18(-0.54%)
Apr 04, 2014 34.02 34.17 33.46 33.54 439,030 -0.27(-0.81%)
Apr 03, 2014 33.72 33.92 33.69 33.81 339,665 +0.04(+0.13%)
Apr 02, 2014 33.63 34.03 33.43 33.77 373,953 +0.15(+0.46%)
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.