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 30, 2013 27.63 27.77 27.20 27.31 448,057 -0.34(-1.21%)
Aug 29, 2013 27.73 27.77 27.41 27.65 314,697 -0.12(-0.42%)
Aug 28, 2013 27.88 27.97 27.64 27.77 310,457 -0.07(-0.24%)
Aug 27, 2013 27.84 28.08 27.76 27.83 299,852 -0.19(-0.69%)
Aug 26, 2013 28.24 28.34 27.87 28.03 361,200 -0.15(-0.54%)
Aug 23, 2013 28.11 28.24 27.87 28.18 240,109 +0.12(+0.42%)
Aug 22, 2013 27.98 28.19 27.87 28.06 216,174 +0.13(+0.45%)
Aug 21, 2013 28.24 28.35 27.93 27.93 372,591 -0.43(-1.51%)
Aug 20, 2013 28.11 28.52 27.98 28.36 451,695 +0.25(+0.89%)
Aug 19, 2013 28.16 28.22 27.95 28.11 351,518 -0.08(-0.30%)
Aug 16, 2013 28.50 28.55 27.87 28.19 437,289 -0.41(-1.44%)
Aug 15, 2013 28.96 29.02 28.47 28.60 409,030 -0.62(-2.12%)
Aug 14, 2013 29.48 29.48 29.07 29.22 213,763 -0.25(-0.85%)
Aug 13, 2013 29.79 29.81 29.37 29.48 260,724 -0.21(-0.72%)
Aug 12, 2013 29.81 29.81 29.52 29.69 579,732 -0.17(-0.58%)
Aug 09, 2013 29.84 29.95 29.63 29.86 461,067 +0.01(+0.03%)
Aug 08, 2013 30.12 30.15 29.73 29.86 708,964 -0.12(-0.42%)
Aug 07, 2013 30.06 30.19 29.89 29.98 708,319 -0.17(-0.58%)
Aug 06, 2013 30.35 30.40 30.10 30.15 657,018 -0.25(-0.82%)
Aug 05, 2013 30.60 30.70 30.21 30.40 930,757 -0.47(-1.53%)
Aug 02, 2013 30.84 31.00 30.59 30.88 352,256 -0.01(-0.03%)
Aug 01, 2013 31.12 31.42 30.68 30.88 744,661 +0.17(+0.57%)
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%)
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.