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 (%)
Apr 30, 2008 19.60 19.81 19.52 19.66 542,199 +0.06(+0.32%)
Apr 29, 2008 19.48 19.62 19.44 19.60 507,886 +0.16(+0.82%)
Apr 28, 2008 19.47 19.56 19.38 19.44 416,268 -0.03(-0.14%)
Apr 25, 2008 19.63 19.65 19.36 19.47 477,997 -0.15(-0.78%)
Apr 24, 2008 19.68 19.78 19.45 19.62 205,799 +0.01(+0.04%)
Apr 23, 2008 19.49 19.66 19.46 19.61 250,947 +0.17(+0.86%)
Apr 22, 2008 19.65 19.68 19.38 19.45 351,266 -0.28(-1.41%)
Apr 21, 2008 19.66 19.74 19.54 19.72 306,875 -0.09(-0.46%)
Apr 18, 2008 19.85 20.38 19.72 19.81 437,002 +0.05(+0.25%)
Apr 17, 2008 19.73 19.88 19.70 19.77 376,284 -0.06(-0.28%)
Apr 16, 2008 19.20 19.82 19.16 19.82 613,668 +0.73(+3.82%)
Apr 15, 2008 18.85 19.09 18.72 19.09 384,924 +0.38(+2.04%)
Apr 14, 2008 18.56 18.79 18.55 18.71 331,653 +0.11(+0.60%)
Apr 11, 2008 18.61 18.78 18.57 18.60 362,171 -0.20(-1.07%)
Apr 10, 2008 18.74 18.87 18.65 18.80 309,672 +0.02(+0.11%)
Apr 09, 2008 18.79 18.92 18.72 18.78 314,994 -0.02(-0.11%)
Apr 08, 2008 18.54 18.82 18.54 18.80 297,738 +0.06(+0.33%)
Apr 07, 2008 18.82 18.88 18.63 18.74 617,475 -0.03(-0.19%)
Apr 04, 2008 18.97 19.15 18.76 18.77 549,154 -0.15(-0.81%)
Apr 03, 2008 19.07 19.24 18.91 18.92 462,567 -0.24(-1.23%)
Apr 02, 2008 18.88 19.33 18.80 19.16 440,704 +0.33(+1.77%)
Apr 01, 2008 18.78 18.92 18.66 18.83 653,865 +0.17(+0.93%)
Mar 31, 2008 18.42 18.65 18.34 18.65 548,291 +0.27(+1.48%)
Mar 28, 2008 18.42 18.60 18.33 18.38 302,049 +0.06(+0.34%)
Mar 27, 2008 18.36 18.56 18.30 18.32 310,535 -0.06(-0.34%)
Mar 26, 2008 18.26 18.48 18.20 18.38 341,951 +0.02(+0.11%)
Mar 25, 2008 18.33 18.55 18.33 18.36 386,889 +0.06(+0.30%)
Mar 24, 2008 18.49 18.58 18.29 18.31 466,844 -0.11(-0.60%)
Mar 21, 2008 18.31 18.49 18.21 18.42 486,731 +0.00(+0.00%)
Mar 20, 2008 18.31 18.49 18.21 18.42 486,731 +0.08(+0.42%)
Mar 19, 2008 18.63 18.85 18.34 18.34 630,775 -0.31(-1.64%)
Mar 18, 2008 18.38 18.67 18.15 18.65 722,102 +0.52(+2.88%)
Mar 17, 2008 17.94 18.29 17.94 18.13 703,190 -0.10(-0.57%)
Mar 14, 2008 18.50 18.50 18.01 18.23 879,395 -0.21(-1.13%)
Mar 13, 2008 18.12 18.46 18.03 18.44 725,704 +0.15(+0.84%)
Mar 12, 2008 18.51 18.58 18.25 18.29 611,722 -0.16(-0.87%)
Mar 11, 2008 18.50 18.54 18.18 18.45 849,766 +0.25(+1.38%)
Mar 10, 2008 18.03 18.29 17.98 18.19 721,223 +0.15(+0.85%)
Mar 07, 2008 17.64 18.13 17.62 18.04 807,047 +0.28(+1.57%)
Mar 06, 2008 18.08 18.22 17.76 17.76 474,304 -0.38(-2.07%)
Mar 05, 2008 18.22 18.23 17.97 18.14 442,143 -0.03(-0.19%)
Mar 04, 2008 17.86 18.29 17.86 18.17 551,397 +0.15(+0.85%)
Mar 03, 2008 17.88 18.09 17.78 18.02 591,154 +0.10(+0.58%)
Feb 29, 2008 18.22 18.31 17.83 17.92 594,911 -0.45(-2.46%)
Feb 28, 2008 18.35 18.46 18.15 18.37 370,657 -0.05(-0.26%)
Feb 27, 2008 18.60 18.69 18.38 18.42 433,513 -0.29(-1.56%)
Feb 26, 2008 18.53 18.74 18.48 18.71 368,356 +0.15(+0.79%)
Feb 25, 2008 18.49 18.62 18.43 18.56 426,465 +0.09(+0.49%)
Feb 22, 2008 18.58 18.64 18.33 18.47 584,537 -0.10(-0.52%)
Feb 21, 2008 19.02 19.04 18.52 18.57 448,184 -0.40(-2.09%)
Feb 20, 2008 18.81 18.99 18.72 18.97 606,092 +0.10(+0.55%)
Feb 19, 2008 18.97 19.05 18.76 18.86 731,822 +0.02(+0.11%)
Feb 18, 2008 19.03 19.03 18.72 18.84 0 +0.00(+0.00%)
Feb 15, 2008 19.03 19.03 18.72 18.84 697,590 -0.24(-1.27%)
Feb 14, 2008 19.24 19.42 19.02 19.08 862,854 -0.20(-1.05%)
Feb 13, 2008 19.59 19.66 19.22 19.29 969,003 -0.36(-1.84%)
Feb 12, 2008 19.52 19.71 19.43 19.65 481,840 +0.21(+1.07%)
Feb 11, 2008 19.48 19.51 19.25 19.44 452,930 -0.06(-0.29%)
Feb 08, 2008 19.47 19.68 19.38 19.49 549,298 -0.03(-0.14%)
Feb 07, 2008 19.26 19.56 19.22 19.52 707,371 +0.19(+0.97%)
Feb 06, 2008 19.47 19.56 19.26 19.33 646,493 -0.03(-0.14%)
Feb 05, 2008 19.43 19.55 19.28 19.36 633,373 -0.38(-1.90%)
Feb 04, 2008 19.34 19.85 19.24 19.74 720,460 +0.33(+1.68%)
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.