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, 2018 70.08 70.21 70.07 70.14 760,044 +0.09(+0.13%)
Jul 30, 2018 70.06 70.12 69.93 70.06 438,126 -0.06(-0.08%)
Jul 27, 2018 70.04 70.14 69.97 70.11 283,561 -0.01(-0.01%)
Jul 26, 2018 69.96 70.16 69.93 70.12 547,358 +0.20(+0.28%)
Jul 25, 2018 69.88 70.02 69.80 69.93 601,198 +0.05(+0.07%)
Jul 24, 2018 69.90 69.99 69.83 69.88 1,001,932 +0.02(+0.03%)
Jul 23, 2018 70.08 70.08 69.85 69.86 291,085 -0.24(-0.34%)
Jul 20, 2018 70.08 70.15 69.94 70.09 213,088 +0.03(+0.04%)
Jul 19, 2018 70.11 70.25 70.07 70.07 331,712 -0.05(-0.07%)
Jul 18, 2018 69.98 70.17 69.90 70.11 304,923 +0.15(+0.21%)
Jul 17, 2018 70.03 70.15 69.97 69.97 189,163 -0.01(-0.01%)
Jul 16, 2018 70.03 70.03 69.94 69.98 297,908 -0.01(-0.01%)
Jul 13, 2018 70.09 70.22 69.93 69.99 386,640 -0.11(-0.15%)
Jul 12, 2018 70.17 70.22 70.06 70.09 337,354 -0.07(-0.10%)
Jul 11, 2018 70.24 70.27 70.10 70.16 303,062 +0.05(+0.07%)
Jul 10, 2018 70.08 70.38 70.08 70.11 687,533 +0.06(+0.08%)
Jul 09, 2018 70.10 70.16 69.99 70.06 772,302 -0.03(-0.04%)
Jul 06, 2018 70.12 70.22 70.08 70.08 395,317 -0.09(-0.13%)
Jul 05, 2018 70.22 70.22 70.08 70.17 611,500 +0.09(+0.13%)
Jul 03, 2018 70.08 70.08 70.08 0 -0.09(-0.13%)
Jul 02, 2018 70.05 70.17 69.99 70.17 520,617 +0.05(+0.07%)
Jun 29, 2018 70.07 70.17 69.94 70.12 642,672 +0.06(+0.08%)
Jun 28, 2018 70.12 70.20 69.98 70.07 444,393 -0.08(-0.11%)
Jun 27, 2018 69.98 70.22 69.98 70.14 430,077 +0.17(+0.24%)
Jun 26, 2018 70.12 70.12 69.93 69.98 698,991 -0.18(-0.25%)
Jun 25, 2018 70.08 70.15 69.98 70.15 906,827 +0.04(+0.06%)
Jun 22, 2018 70.10 70.21 69.88 70.11 1,238,765 +0.08(+0.11%)
Jun 21, 2018 70.12 70.18 69.92 70.04 354,287 -0.11(-0.15%)
Jun 20, 2018 70.03 70.17 69.89 70.14 565,468 +0.12(+0.17%)
Jun 19, 2018 69.98 70.08 69.84 70.03 542,497 -0.03(-0.04%)
Jun 18, 2018 69.72 70.06 69.63 70.06 447,032 +0.23(+0.32%)
Jun 15, 2018 69.84 69.47 69.83 1,324,098 +0.36(+0.52%)
Jun 14, 2018 69.44 69.54 69.43 69.47 560,917 +0.02(+0.03%)
Jun 13, 2018 69.22 69.49 69.20 69.45 593,841 +0.24(+0.34%)
Jun 12, 2018 69.19 69.33 69.15 69.21 475,707 +0.07(+0.10%)
Jun 11, 2018 69.24 69.35 69.14 69.14 511,421 -0.05(-0.07%)
Jun 08, 2018 69.19 69.34 69.10 69.19 1,226,412 +0.04(+0.06%)
Jun 07, 2018 69.14 69.31 69.05 69.15 1,100,805 +0.07(+0.10%)
Jun 06, 2018 69.07 69.08 1,539,757 -0.10(-0.14%)
Jun 05, 2018 69.26 69.48 69.13 69.18 934,108 -0.15(-0.21%)
Jun 04, 2018 69.27 69.58 69.19 69.33 1,271,201 +0.30(+0.44%)
Jun 01, 2018 69.39 69.43 69.02 69.02 794,771 -0.32(-0.47%)
May 31, 2018 69.37 69.49 69.08 69.35 1,524,441 -0.02(-0.03%)
May 30, 2018 68.90 69.44 68.66 69.37 1,552,976 +0.42(+0.61%)
May 29, 2018 68.47 68.98 68.42 68.95 1,142,701 +0.46(+0.67%)
May 25, 2018 68.49 68.49 68.49 0 -0.07(-0.10%)
May 24, 2018 68.36 68.55 68.31 68.55 510,143 +0.16(+0.23%)
May 23, 2018 68.25 68.49 68.13 68.40 803,256 +0.14(+0.20%)
May 22, 2018 67.77 68.28 67.75 68.26 841,099 +0.51(+0.75%)
May 21, 2018 68.06 68.14 67.55 67.75 894,924 -0.23(-0.33%)
May 18, 2018 68.28 68.28 67.86 67.97 1,616,693 -0.23(-0.33%)
May 17, 2018 68.22 68.36 68.14 68.20 743,556 -0.01(-0.01%)
May 16, 2018 68.23 68.43 68.14 68.21 1,012,785 -0.02(-0.03%)
May 15, 2018 68.46 68.69 68.14 68.23 1,645,070 -0.33(-0.49%)
May 14, 2018 68.69 68.77 68.13 68.56 1,280,424 +0.04(+0.06%)
May 11, 2018 68.46 68.72 68.46 68.52 728,505 +0.13(+0.19%)
May 10, 2018 68.52 68.81 68.34 68.40 1,607,903 -0.05(-0.07%)
May 09, 2018 68.46 68.59 68.41 68.45 1,389,370 +0.07(+0.10%)
May 08, 2018 68.65 68.75 68.34 68.38 1,747,600 -0.30(-0.44%)
May 07, 2018 68.59 69.00 68.55 68.68 978,112 +0.13(+0.18%)
May 04, 2018 68.73 68.78 68.55 68.55 1,179,321 -0.21(-0.31%)
May 03, 2018 68.48 68.82 68.29 68.77 1,453,523 +0.29(+0.43%)
May 02, 2018 68.65 68.75 68.46 68.48 1,666,369 +0.01(+0.01%)
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.