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, 2015 34.95 35.01 34.32 34.38 537,463 -0.38(-1.08%)
Jun 29, 2015 34.99 35.47 34.74 34.76 439,644 -0.40(-1.14%)
Jun 26, 2015 35.01 35.21 34.71 35.16 363,233 +0.21(+0.61%)
Jun 25, 2015 35.24 35.28 34.91 34.95 283,662 -0.24(-0.69%)
Jun 24, 2015 35.56 35.75 35.17 35.19 504,884 -0.54(-1.50%)
Jun 23, 2015 36.29 36.34 35.61 35.72 309,497 -0.66(-1.82%)
Jun 22, 2015 36.55 36.73 36.19 36.38 372,060 +0.04(+0.10%)
Jun 19, 2015 36.68 36.73 36.32 36.35 788,947 -0.23(-0.64%)
Jun 18, 2015 36.08 36.59 35.95 36.58 332,983 +0.58(+1.61%)
Jun 17, 2015 35.81 36.25 35.68 36.00 402,347 +0.29(+0.80%)
Jun 16, 2015 35.28 35.72 35.21 35.71 333,621 +0.29(+0.83%)
Jun 15, 2015 35.47 35.57 34.45 35.42 323,689 -0.13(-0.38%)
Jun 12, 2015 36.04 36.07 35.55 35.55 191,483 -0.57(-1.58%)
Jun 11, 2015 35.94 36.18 35.76 36.12 341,878 +0.42(+1.18%)
Jun 10, 2015 35.93 36.12 35.69 35.70 292,805 +0.01(+0.02%)
Jun 09, 2015 35.65 35.88 35.60 35.70 351,825 -0.02(-0.05%)
Jun 08, 2015 35.98 36.01 35.70 35.71 295,004 -0.19(-0.52%)
Jun 05, 2015 36.21 36.25 35.71 35.90 348,111 -0.60(-1.64%)
Jun 04, 2015 36.72 36.93 36.42 36.50 241,043 -0.24(-0.66%)
Jun 03, 2015 37.39 37.71 36.72 36.74 357,611 -0.63(-1.67%)
Jun 02, 2015 37.75 37.78 37.03 37.37 368,234 -0.64(-1.69%)
Jun 01, 2015 38.15 38.27 37.89 38.01 258,098 -0.03(-0.07%)
May 29, 2015 38.12 38.35 37.88 38.04 329,971 -0.18(-0.47%)
May 28, 2015 37.81 38.27 37.66 38.22 330,278 +0.31(+0.82%)
May 27, 2015 37.74 38.04 37.55 37.90 393,015 +0.38(+1.00%)
May 26, 2015 37.67 37.76 37.25 37.53 295,249 -0.23(-0.62%)
May 22, 2015 37.94 37.76 37.76 37.76 264,347 -0.26(-0.68%)
May 21, 2015 38.28 38.39 37.91 38.02 270,167 -0.28(-0.72%)
May 20, 2015 38.05 38.47 37.84 38.30 413,575 +0.26(+0.68%)
May 19, 2015 37.85 38.12 37.70 38.04 338,562 +0.02(+0.05%)
May 18, 2015 37.70 38.20 37.48 38.02 426,568 +0.17(+0.45%)
May 15, 2015 37.49 38.00 37.32 37.85 326,109 +0.40(+1.07%)
May 14, 2015 36.81 37.57 36.77 37.45 544,556 +0.78(+2.12%)
May 13, 2015 37.22 37.33 36.55 36.67 488,218 -0.30(-0.82%)
May 12, 2015 37.26 37.41 36.79 36.97 513,201 -0.43(-1.16%)
May 11, 2015 37.31 37.81 37.22 37.41 467,968 -0.08(-0.21%)
May 08, 2015 37.76 37.89 37.16 37.49 1,110,419 +0.24(+0.64%)
May 07, 2015 36.96 37.51 36.96 37.25 662,868 +0.04(+0.10%)
May 06, 2015 37.51 37.68 36.75 37.21 652,904 -0.29(-0.78%)
May 05, 2015 38.44 38.55 37.46 37.51 442,841 -1.06(-2.75%)
May 04, 2015 38.35 38.96 38.35 38.57 280,751 +0.28(+0.74%)
May 01, 2015 38.21 38.48 37.99 38.28 347,078 +0.06(+0.16%)
Apr 30, 2015 38.77 38.81 37.96 38.22 1,919,688 -0.68(-1.75%)
Apr 29, 2015 38.90 39.11 38.61 38.90 354,917 -0.32(-0.81%)
Apr 28, 2015 38.82 39.32 38.59 39.22 289,502 +0.32(+0.82%)
Apr 27, 2015 39.87 40.05 38.76 38.90 566,449 -0.84(-2.12%)
Apr 24, 2015 39.30 40.03 39.12 39.75 513,869 +0.48(+1.22%)
Apr 23, 2015 38.99 39.38 38.76 39.27 273,308 +0.27(+0.68%)
Apr 22, 2015 39.01 39.29 38.64 39.00 415,854 +0.19(+0.48%)
Apr 21, 2015 39.20 39.56 38.80 38.82 394,108 -0.35(-0.88%)
Apr 20, 2015 38.61 39.57 38.61 39.16 348,612 +0.65(+1.68%)
Apr 17, 2015 38.46 38.83 38.44 38.51 365,743 -0.12(-0.30%)
Apr 16, 2015 38.76 38.81 38.14 38.63 602,483 -0.19(-0.48%)
Apr 15, 2015 39.01 39.25 38.78 38.82 383,838 -0.13(-0.34%)
Apr 14, 2015 38.77 39.03 38.67 38.95 243,827 +0.26(+0.66%)
Apr 13, 2015 39.23 39.26 38.69 38.69 285,335 -0.55(-1.40%)
Apr 10, 2015 38.93 39.40 38.73 39.24 472,129 +0.43(+1.12%)
Apr 09, 2015 38.99 38.99 38.55 38.81 504,058 -0.19(-0.48%)
Apr 08, 2015 39.13 39.18 38.63 38.99 576,030 -0.10(-0.25%)
Apr 07, 2015 39.79 39.79 39.06 39.09 545,755 -0.70(-1.76%)
Apr 06, 2015 39.51 40.03 39.43 39.79 743,826 +0.31(+0.78%)
Apr 02, 2015 39.37 39.48 39.48 39.48 427,947 +0.10(+0.25%)
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.