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 31, 2013 30.49 31.09 30.19 30.71 649,817 +0.27(+0.87%)
Jul 30, 2013 30.41 30.50 30.16 30.44 217,603 +0.16(+0.52%)
Jul 29, 2013 30.17 30.46 30.11 30.29 201,720 +0.03(+0.11%)
Jul 26, 2013 30.02 30.29 29.86 30.25 177,116 +0.09(+0.30%)
Jul 25, 2013 29.76 30.16 29.76 30.16 176,455 +0.36(+1.20%)
Jul 24, 2013 30.54 30.54 29.68 29.81 262,992 -0.70(-2.28%)
Jul 23, 2013 30.34 30.51 30.20 30.50 327,070 +0.31(+1.02%)
Jul 22, 2013 30.20 30.44 30.05 30.20 190,594 +0.02(+0.06%)
Jul 19, 2013 30.36 30.44 30.13 30.18 356,155 -0.15(-0.49%)
Jul 18, 2013 30.00 30.34 29.84 30.33 176,184 +0.40(+1.33%)
Jul 17, 2013 30.13 30.20 29.86 29.93 180,958 -0.02(-0.06%)
Jul 16, 2013 30.02 30.15 29.84 29.95 260,607 -0.08(-0.28%)
Jul 15, 2013 29.48 30.09 29.38 30.03 361,914 +0.61(+2.06%)
Jul 12, 2013 29.22 29.43 29.09 29.42 261,893 +0.21(+0.71%)
Jul 11, 2013 29.03 29.22 28.90 29.22 333,133 +0.50(+1.73%)
Jul 10, 2013 28.60 28.77 28.45 28.72 252,397 +0.02(+0.06%)
Jul 09, 2013 28.45 28.82 28.35 28.70 523,022 +0.35(+1.23%)
Jul 08, 2013 28.08 28.46 28.01 28.35 260,648 +0.27(+0.95%)
Jul 05, 2013 27.97 28.10 27.42 28.09 205,733 +0.17(+0.62%)
Jul 03, 2013 27.86 27.93 27.65 27.91 105,018 +0.02(+0.06%)
Jul 02, 2013 27.76 28.22 27.67 27.90 494,323 +0.14(+0.51%)
Jul 01, 2013 28.21 28.21 27.65 27.76 368,159 -0.31(-1.09%)
Jun 28, 2013 27.85 28.19 27.71 28.06 445,002 +0.17(+0.59%)
Jun 27, 2013 27.86 28.20 27.86 27.90 247,380 +0.17(+0.60%)
Jun 26, 2013 27.72 27.93 27.56 27.73 278,189 +0.22(+0.81%)
Jun 25, 2013 27.34 27.62 27.04 27.51 242,804 +0.36(+1.31%)
Jun 24, 2013 27.03 27.35 26.81 27.15 359,691 -0.14(-0.52%)
Jun 21, 2013 27.18 27.37 26.67 27.29 576,600 +0.35(+1.29%)
Jun 20, 2013 27.65 27.65 26.81 26.94 388,378 -0.85(-3.07%)
Jun 19, 2013 28.47 28.53 27.79 27.80 313,055 -0.67(-2.36%)
Jun 18, 2013 28.12 28.54 27.96 28.47 214,124 +0.41(+1.48%)
Jun 17, 2013 28.24 28.31 27.88 28.05 239,532 -0.03(-0.12%)
Jun 14, 2013 27.92 28.16 27.81 28.09 184,696 +0.08(+0.30%)
Jun 13, 2013 27.61 28.06 27.48 28.01 212,387 +0.40(+1.44%)
Jun 12, 2013 27.88 27.95 27.47 27.61 203,192 -0.09(-0.33%)
Jun 11, 2013 27.79 28.01 27.62 27.70 300,435 -0.37(-1.30%)
Jun 10, 2013 28.24 28.24 27.96 28.06 167,665 -0.12(-0.44%)
Jun 07, 2013 28.10 28.33 27.90 28.19 225,340 +0.17(+0.59%)
Jun 06, 2013 27.71 28.04 27.65 28.02 240,622 +0.24(+0.87%)
Jun 05, 2013 27.95 28.02 27.71 27.78 232,231 -0.25(-0.89%)
Jun 04, 2013 28.27 28.40 27.86 28.03 350,809 -0.29(-1.03%)
Jun 03, 2013 28.59 28.71 28.17 28.32 419,411 -0.17(-0.58%)
May 31, 2013 28.64 28.93 28.46 28.49 263,742 -0.22(-0.78%)
May 30, 2013 28.64 29.00 28.49 28.71 308,553 +0.23(+0.82%)
May 29, 2013 28.79 28.79 28.14 28.48 327,663 -0.47(-1.63%)
May 28, 2013 29.21 29.43 28.84 28.95 304,986 -0.14(-0.48%)
May 24, 2013 29.40 29.51 28.97 29.09 280,271 -0.41(-1.41%)
May 23, 2013 29.66 29.66 28.94 29.51 440,532 -0.31(-1.03%)
May 22, 2013 30.47 30.68 29.68 29.81 318,929 -0.72(-2.36%)
May 21, 2013 30.44 30.58 30.19 30.54 534,038 +0.17(+0.57%)
May 20, 2013 30.37 30.80 30.31 30.36 615,419 +0.15(+0.49%)
May 17, 2013 29.89 30.21 29.89 30.21 219,665 +0.36(+1.19%)
May 16, 2013 30.09 30.15 29.82 29.86 231,004 -0.26(-0.85%)
May 15, 2013 29.69 30.34 29.64 30.11 309,881 +0.67(+2.28%)
May 13, 2013 29.75 29.75 29.29 29.44 735,322 -0.18(-0.60%)
May 10, 2013 29.67 29.73 29.48 29.62 481,986 -0.07(-0.25%)
May 09, 2013 30.18 30.28 29.63 29.69 335,915 -0.51(-1.69%)
May 08, 2013 30.51 30.60 30.13 30.20 347,988 -0.25(-0.81%)
May 07, 2013 30.20 30.48 30.04 30.45 285,560 +0.30(+1.01%)
May 06, 2013 30.23 30.37 30.00 30.14 309,089 -0.08(-0.27%)
May 03, 2013 30.05 30.34 30.05 30.23 456,878 +0.21(+0.68%)
May 02, 2013 30.46 30.59 29.85 30.02 819,430 -0.34(-1.11%)
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.