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 (%)
Jul 30, 2004 17.21 17.23 17.00 17.21 220,064 +0.06(+0.32%)
Jul 29, 2004 17.26 17.30 17.06 17.15 406,328 -0.03(-0.16%)
Jul 28, 2004 17.21 17.32 17.03 17.18 182,668 +0.08(+0.49%)
Jul 27, 2004 17.17 17.24 17.05 17.10 199,640 +0.01(+0.08%)
Jul 26, 2004 17.26 17.37 17.02 17.08 215,893 -0.13(-0.77%)
Jul 23, 2004 17.35 17.38 17.21 17.21 162,962 -0.10(-0.56%)
Jul 22, 2004 17.45 17.50 17.30 17.31 197,339 -0.10(-0.60%)
Jul 21, 2004 17.90 17.90 17.42 17.42 184,250 -0.38(-2.15%)
Jul 20, 2004 17.69 17.80 17.65 17.80 159,654 +0.12(+0.67%)
Jul 19, 2004 17.59 17.71 17.52 17.68 139,518 +0.16(+0.91%)
Jul 16, 2004 17.67 17.67 17.51 17.52 108,881 -0.08(-0.43%)
Jul 15, 2004 17.49 17.60 17.35 17.60 132,326 +0.22(+1.28%)
Jul 14, 2004 17.46 17.50 17.35 17.37 155,915 -0.05(-0.28%)
Jul 13, 2004 17.69 17.69 17.41 17.42 115,066 -0.17(-0.95%)
Jul 12, 2004 17.38 17.65 17.38 17.59 150,737 +0.10(+0.56%)
Jul 09, 2004 17.35 17.49 17.22 17.49 164,545 +0.22(+1.25%)
Jul 08, 2004 17.31 17.38 17.21 17.28 212,297 -0.10(-0.60%)
Jul 07, 2004 17.38 17.44 17.27 17.38 194,174 +0.06(+0.32%)
Jul 06, 2004 17.45 17.49 17.33 17.33 136,066 -0.11(-0.64%)
Jul 02, 2004 17.25 17.50 17.25 17.44 204,674 +0.24(+1.37%)
Jul 01, 2004 17.44 17.52 17.20 17.20 177,202 -0.24(-1.39%)
Jun 30, 2004 17.31 17.44 17.23 17.44 236,317 +0.22(+1.29%)
Jun 29, 2004 17.20 17.26 17.14 17.22 419,417 +0.03(+0.16%)
Jun 28, 2004 17.21 17.28 17.12 17.19 171,017 +0.05(+0.28%)
Jun 25, 2004 17.28 17.32 17.14 17.14 227,687 -0.17(-0.96%)
Jun 24, 2004 17.15 17.35 17.15 17.31 193,743 +0.02(+0.12%)
Jun 23, 2004 17.19 17.29 17.14 17.29 179,935 +0.12(+0.69%)
Jun 22, 2004 17.04 17.18 17.01 17.17 162,243 +0.13(+0.78%)
Jun 21, 2004 16.89 17.09 16.89 17.04 178,928 +0.13(+0.78%)
Jun 18, 2004 16.70 16.93 16.70 16.91 203,092 +0.19(+1.12%)
Jun 17, 2004 16.71 16.76 16.55 16.72 302,624 +0.01(+0.08%)
Jun 16, 2004 16.69 16.80 16.64 16.71 249,262 +0.02(+0.13%)
Jun 15, 2004 16.71 16.76 16.62 16.69 166,127 +0.13(+0.80%)
Jun 14, 2004 16.76 16.76 16.55 16.55 137,648 -0.14(-0.83%)
Jun 10, 2004 16.69 16.77 16.59 16.69 136,497 +0.13(+0.76%)
Jun 09, 2004 16.51 16.65 16.46 16.57 221,934 +0.00(+0.00%)
Jun 08, 2004 16.67 16.67 16.52 16.57 130,025 -0.10(-0.58%)
Jun 07, 2004 16.53 16.69 16.53 16.67 129,162 +0.17(+1.01%)
Jun 04, 2004 16.35 16.53 16.33 16.50 330,960 +0.21(+1.28%)
Jun 03, 2004 16.60 16.60 16.23 16.29 351,240 -0.29(-1.76%)
Jun 02, 2004 16.68 16.71 16.58 16.58 289,104 -0.09(-0.54%)
Jun 01, 2004 16.80 16.83 16.67 16.67 236,461 -0.01(-0.08%)
May 28, 2004 16.86 16.86 16.61 16.69 180,798 +0.07(+0.42%)
May 27, 2004 16.67 16.67 16.48 16.62 197,195 -0.05(-0.29%)
May 26, 2004 16.65 16.67 16.49 16.67 222,653 +0.10(+0.59%)
May 25, 2004 16.33 16.63 16.26 16.57 177,490 +0.25(+1.53%)
May 24, 2004 16.23 16.32 16.19 16.32 230,996 +0.15(+0.95%)
May 21, 2004 16.05 16.21 16.02 16.16 247,249 +0.08(+0.52%)
May 20, 2004 16.04 16.14 15.94 16.08 305,789 +0.06(+0.35%)
May 19, 2004 16.23 16.28 15.98 16.03 291,837 -0.03(-0.22%)
May 18, 2004 16.09 16.13 15.93 16.06 386,191 +0.14(+0.87%)
May 17, 2004 16.13 16.13 15.90 15.92 232,578 -0.26(-1.63%)
May 14, 2004 16.17 16.28 15.98 16.19 241,208 +0.08(+0.47%)
May 13, 2004 16.23 16.31 16.06 16.11 222,653 -0.02(-0.13%)
May 12, 2004 16.34 16.34 15.89 16.13 238,906 -0.26(-1.61%)
May 11, 2004 16.48 16.51 16.33 16.39 180,222 -0.03(-0.17%)
May 10, 2004 16.62 16.76 16.41 16.42 322,617 -0.26(-1.58%)
May 07, 2004 17.00 17.10 16.68 16.69 336,713 -0.39(-2.28%)
May 06, 2004 17.05 17.12 16.87 17.08 266,235 +0.01(+0.08%)
May 05, 2004 17.17 17.21 16.98 17.06 275,152 -0.10(-0.61%)
May 04, 2004 16.95 17.21 16.95 17.17 229,270 +0.20(+1.19%)
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.