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 29, 2008 19.52 19.53 19.22 19.29 455,598 -0.19(-1.00%)
Aug 28, 2008 19.31 19.48 19.20 19.48 191,493 +0.17(+0.90%)
Aug 27, 2008 19.01 19.40 19.01 19.31 306,833 +0.14(+0.73%)
Aug 26, 2008 19.02 19.22 18.97 19.17 475,415 +0.09(+0.47%)
Aug 25, 2008 19.12 19.24 18.76 19.08 493,826 -0.10(-0.51%)
Aug 22, 2008 19.01 19.22 19.01 19.18 180,005 +0.17(+0.88%)
Aug 21, 2008 19.13 19.21 18.96 19.01 312,382 -0.18(-0.94%)
Aug 20, 2008 18.86 19.19 18.86 19.19 303,726 +0.18(+0.95%)
Aug 19, 2008 18.91 19.06 18.91 19.01 284,309 +0.05(+0.26%)
Aug 18, 2008 18.90 19.15 18.90 18.96 347,141 +0.09(+0.48%)
Aug 15, 2008 18.86 19.08 18.77 18.87 0 +0.01(+0.07%)
Aug 14, 2008 18.77 18.86 18.61 18.86 395,555 +0.02(+0.11%)
Aug 13, 2008 18.62 18.86 18.62 18.83 392,175 +0.06(+0.33%)
Aug 12, 2008 19.02 19.08 18.67 18.77 584,064 -0.24(-1.28%)
Aug 11, 2008 18.76 19.08 18.74 19.02 590,876 +0.22(+1.15%)
Aug 08, 2008 18.70 19.00 18.60 18.80 948,756 +0.13(+0.71%)
Aug 07, 2008 18.83 18.88 18.48 18.67 585,869 -0.20(-1.07%)
Aug 06, 2008 19.11 19.31 18.84 18.87 528,716 -0.23(-1.20%)
Aug 05, 2008 18.82 19.21 18.64 19.10 601,429 +0.30(+1.59%)
Aug 04, 2008 19.38 19.38 18.74 18.80 1,125,462 -0.47(-2.42%)
Aug 01, 2008 20.16 20.28 19.23 19.27 1,065,781 -1.04(-5.10%)
Jul 31, 2008 20.32 20.73 20.30 20.30 820,276 -0.47(-2.28%)
Jul 30, 2008 20.21 20.77 20.14 20.77 857,315 +0.56(+2.75%)
Jul 29, 2008 20.22 20.24 20.09 20.22 341,186 +0.10(+0.48%)
Jul 28, 2008 20.12 20.32 20.01 20.12 442,581 -0.01(-0.03%)
Jul 25, 2008 20.34 20.43 20.04 20.13 428,033 -0.13(-0.62%)
Jul 24, 2008 20.18 20.29 19.95 20.25 417,349 +0.04(+0.21%)
Jul 23, 2008 20.36 20.38 20.11 20.21 399,922 -0.18(-0.89%)
Jul 22, 2008 20.41 20.64 20.20 20.39 527,305 -0.13(-0.64%)
Jul 21, 2008 20.39 20.54 20.25 20.52 322,233 +0.13(+0.65%)
Jul 18, 2008 20.38 20.80 20.16 20.39 508,319 +0.05(+0.24%)
Jul 17, 2008 20.63 20.63 20.13 20.34 783,433 -0.15(-0.75%)
Jul 16, 2008 20.73 21.00 20.44 20.50 373,549 -0.21(-1.01%)
Jul 15, 2008 20.89 21.16 20.68 20.70 645,387 -0.31(-1.46%)
Jul 14, 2008 21.21 21.24 20.89 21.01 522,325 -0.09(-0.43%)
Jul 11, 2008 20.57 21.32 20.57 21.10 897,044 +0.40(+1.91%)
Jul 10, 2008 21.13 21.23 20.55 20.70 984,382 -0.45(-2.10%)
Jul 09, 2008 20.22 21.16 19.86 21.15 1,101,236 +0.15(+0.73%)
Jul 08, 2008 20.97 21.16 20.75 21.00 483,493 -0.05(-0.23%)
Jul 07, 2008 21.39 21.39 20.84 21.05 379,938 -0.23(-1.08%)
Jul 04, 2008 21.52 21.68 21.23 21.27 247,273 +0.00(+0.00%)
Jul 03, 2008 21.52 21.68 21.23 21.27 247,273 -0.26(-1.19%)
Jul 02, 2008 21.94 21.96 21.53 21.53 437,032 -0.46(-2.09%)
Jul 01, 2008 21.51 22.07 21.48 21.99 645,858 +0.29(+1.35%)
Jun 30, 2008 21.29 21.70 21.09 21.70 567,418 +0.50(+2.36%)
Jun 27, 2008 21.70 21.79 21.20 21.20 649,110 -0.58(-2.65%)
Jun 26, 2008 21.87 22.26 20.81 21.78 486,263 -0.26(-1.20%)
Jun 25, 2008 22.07 22.19 21.91 22.04 574,616 +0.06(+0.25%)
Jun 24, 2008 22.24 22.33 21.98 21.98 590,091 -0.33(-1.50%)
Jun 23, 2008 21.60 22.39 21.60 22.32 739,671 +0.60(+2.75%)
Jun 20, 2008 21.02 21.80 20.97 21.72 1,079,122 +0.54(+2.56%)
Jun 19, 2008 21.34 21.48 21.17 21.18 483,257 -0.21(-0.98%)
Jun 18, 2008 21.42 21.64 21.32 21.39 368,031 -0.11(-0.52%)
Jun 17, 2008 21.24 21.55 21.14 21.50 595,906 +0.26(+1.21%)
Jun 16, 2008 20.86 21.25 20.83 21.24 1,065,282 +0.33(+1.56%)
Jun 13, 2008 20.99 21.07 20.76 20.91 538,002 +0.06(+0.27%)
Jun 12, 2008 21.11 21.17 20.84 20.86 526,758 -0.21(-0.99%)
Jun 11, 2008 21.21 21.39 21.07 21.07 402,895 -0.19(-0.92%)
Jun 10, 2008 21.19 21.33 21.07 21.26 361,678 -0.04(-0.20%)
Jun 09, 2008 21.23 21.34 20.97 21.30 441,738 +0.19(+0.89%)
Jun 06, 2008 21.09 21.33 21.03 21.11 1,024,970 -0.13(-0.62%)
Jun 05, 2008 21.41 21.50 21.17 21.25 712,908 -0.01(-0.07%)
Jun 04, 2008 20.82 21.32 20.70 21.26 1,206,595 +0.58(+2.79%)
Jun 03, 2008 20.82 20.97 20.65 20.68 892,596 -0.08(-0.37%)
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.