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 (%)
Aug 31, 2006 18.89 19.20 18.86 19.16 295,720 +0.30(+1.59%)
Aug 30, 2006 18.88 18.92 18.78 18.86 230,708 -0.01(-0.04%)
Aug 29, 2006 18.91 18.95 18.75 18.87 320,604 -0.04(-0.22%)
Aug 28, 2006 18.76 18.93 18.73 18.91 290,399 +0.15(+0.82%)
Aug 25, 2006 18.76 18.88 18.72 18.76 268,248 -0.08(-0.44%)
Aug 24, 2006 18.92 18.93 18.72 18.84 256,885 -0.01(-0.04%)
Aug 23, 2006 19.01 19.04 18.81 18.85 292,268 -0.15(-0.77%)
Aug 22, 2006 18.91 19.02 18.91 18.99 257,317 +0.01(+0.07%)
Aug 21, 2006 18.91 19.01 18.88 18.98 275,871 +0.03(+0.15%)
Aug 18, 2006 18.77 18.99 18.77 18.95 177,058 +0.14(+0.74%)
Aug 17, 2006 18.83 18.95 18.70 18.81 286,227 -0.10(-0.51%)
Aug 16, 2006 18.98 19.04 18.90 18.91 323,193 -0.03(-0.18%)
Aug 15, 2006 19.08 19.08 18.86 18.95 277,597 +0.02(+0.11%)
Aug 14, 2006 18.95 19.07 18.83 18.92 238,187 +0.07(+0.37%)
Aug 11, 2006 19.00 19.08 18.81 18.86 227,256 -0.40(-2.06%)
Aug 10, 2006 18.98 19.25 18.89 19.25 307,227 +0.22(+1.13%)
Aug 09, 2006 18.97 19.15 18.96 19.04 207,695 +0.06(+0.33%)
Aug 08, 2006 19.03 19.18 18.91 18.97 257,029 -0.06(-0.29%)
Aug 07, 2006 19.40 19.44 18.94 19.03 402,157 -0.37(-1.90%)
Aug 04, 2006 19.71 19.71 19.31 19.40 317,295 -0.14(-0.71%)
Aug 03, 2006 19.64 19.68 19.49 19.54 442,143 -0.12(-0.60%)
Aug 02, 2006 19.72 19.75 19.47 19.65 270,406 +0.02(+0.11%)
Aug 01, 2006 19.24 19.65 19.20 19.63 165,695 +0.30(+1.55%)
Jul 31, 2006 19.56 19.61 19.31 19.33 261,200 -0.22(-1.14%)
Jul 28, 2006 19.42 19.66 19.42 19.56 122,114 +0.14(+0.72%)
Jul 27, 2006 19.70 19.75 19.35 19.42 252,283 -0.28(-1.41%)
Jul 26, 2006 19.53 19.76 19.47 19.70 205,681 +0.13(+0.64%)
Jul 25, 2006 19.43 19.62 19.39 19.57 350,665 +0.13(+0.64%)
Jul 24, 2006 19.25 19.47 19.23 19.45 204,099 +0.22(+1.16%)
Jul 21, 2006 19.30 19.38 19.18 19.22 219,633 -0.08(-0.40%)
Jul 20, 2006 19.12 19.35 19.12 19.30 258,755 +0.07(+0.36%)
Jul 19, 2006 18.89 19.25 18.77 19.23 241,639 +0.31(+1.65%)
Jul 18, 2006 18.86 18.96 18.79 18.92 341,172 +0.05(+0.26%)
Jul 17, 2006 18.89 18.98 18.84 18.87 214,311 -0.08(-0.40%)
Jul 14, 2006 18.95 19.04 18.84 18.95 215,893 -0.01(-0.07%)
Jul 13, 2006 19.08 19.19 18.90 18.96 153,469 -0.19(-0.98%)
Jul 12, 2006 19.24 19.37 19.09 19.15 208,701 -0.17(-0.90%)
Jul 11, 2006 19.07 19.33 19.05 19.32 203,955 +0.17(+0.91%)
Jul 10, 2006 19.21 19.29 19.11 19.15 252,139 -0.02(-0.11%)
Jul 07, 2006 18.96 19.21 18.96 19.17 228,550 +0.15(+0.80%)
Jul 06, 2006 18.90 19.04 18.79 19.02 358,144 +0.11(+0.59%)
Jul 05, 2006 19.04 19.11 18.77 18.90 401,294 -0.17(-0.87%)
Jul 03, 2006 19.00 19.08 18.88 19.07 117,223 +0.13(+0.66%)
Jun 30, 2006 18.93 19.01 18.79 18.95 362,459 -0.01(-0.04%)
Jun 29, 2006 18.68 18.95 18.63 18.95 282,056 +0.33(+1.75%)
Jun 28, 2006 18.63 18.69 18.51 18.63 265,084 +0.06(+0.34%)
Jun 27, 2006 18.53 18.64 18.49 18.56 406,760 +0.00(+0.00%)
Jun 26, 2006 18.29 18.56 18.28 18.56 309,672 +0.27(+1.48%)
Jun 23, 2006 18.07 18.33 18.02 18.29 263,070 +0.17(+0.96%)
Jun 22, 2006 18.29 18.29 18.00 18.12 191,585 -0.17(-0.95%)
Jun 21, 2006 18.13 18.31 18.03 18.29 326,501 +0.21(+1.15%)
Jun 20, 2006 18.04 18.15 17.94 18.08 258,611 +0.03(+0.15%)
Jun 19, 2006 18.23 18.23 17.94 18.06 300,179 -0.14(-0.76%)
Jun 16, 2006 18.29 18.33 18.08 18.19 272,707 -0.01(-0.08%)
Jun 15, 2006 17.93 18.25 17.87 18.21 399,568 +0.29(+1.59%)
Jun 14, 2006 18.08 18.08 17.81 17.92 323,768 -0.13(-0.69%)
Jun 13, 2006 18.27 18.42 18.03 18.05 427,615 -0.32(-1.74%)
Jun 12, 2006 18.64 18.64 18.36 18.37 277,310 -0.22(-1.20%)
Jun 09, 2006 18.58 18.72 18.42 18.59 295,289 +0.06(+0.30%)
Jun 08, 2006 18.43 18.60 18.39 18.54 326,501 +0.03(+0.19%)
Jun 07, 2006 18.54 18.63 18.47 18.50 294,426 +0.01(+0.08%)
Jun 06, 2006 18.08 18.54 18.08 18.49 457,245 -0.06(-0.34%)
Jun 05, 2006 18.72 18.81 18.49 18.55 398,705 -0.25(-1.33%)
Jun 02, 2006 18.77 18.85 18.64 18.80 287,953 +0.15(+0.82%)
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.