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, 2018 68.65 68.94 68.50 68.52 1,849,254 -0.17(-0.24%)
Apr 27, 2018 68.43 68.97 68.21 68.69 1,609,363 +0.43(+0.63%)
Apr 26, 2018 68.27 68.57 68.23 68.26 1,801,622 -0.03(-0.04%)
Apr 25, 2018 68.11 68.44 68.11 68.29 3,120,851 +0.05(+0.07%)
Apr 24, 2018 68.31 68.60 68.13 68.24 3,618,861 -0.32(-0.47%)
Apr 23, 2018 67.14 68.57 66.99 68.56 6,762,893 +4.64(+7.26%)
Apr 20, 2018 63.66 63.94 63.11 63.92 871,823 +0.24(+0.38%)
Apr 19, 2018 62.57 63.80 62.02 63.68 741,171 +1.12(+1.79%)
Apr 18, 2018 63.26 63.94 62.52 62.56 390,209 -0.73(-1.16%)
Apr 17, 2018 63.54 63.84 62.92 63.29 674,418 +0.12(+0.19%)
Apr 16, 2018 62.41 63.23 62.32 63.17 543,443 +0.55(+0.87%)
Apr 13, 2018 62.60 62.97 62.33 62.62 401,331 +0.12(+0.19%)
Apr 12, 2018 63.27 63.35 62.39 62.51 355,889 -0.65(-1.03%)
Apr 11, 2018 63.23 63.47 62.63 63.16 418,668 -0.15(-0.23%)
Apr 10, 2018 63.79 63.79 63.28 63.31 289,509 -0.43(-0.67%)
Apr 09, 2018 63.87 64.09 63.29 63.74 375,181 -0.23(-0.37%)
Apr 06, 2018 63.33 64.40 63.33 63.97 1,082,090 +0.37(+0.58%)
Apr 05, 2018 62.97 63.87 62.26 63.60 854,454 +0.80(+1.27%)
Apr 04, 2018 62.04 63.11 61.53 62.80 505,018 +0.33(+0.53%)
Apr 03, 2018 61.70 62.93 61.38 62.47 484,937 +0.81(+1.31%)
Apr 02, 2018 62.33 62.65 61.01 61.66 427,935 -0.67(-1.08%)
Mar 29, 2018 62.33 62.33 62.33 0 +0.28(+0.46%)
Mar 28, 2018 61.84 62.34 61.33 62.05 331,667 +0.25(+0.41%)
Mar 27, 2018 61.87 62.56 61.24 61.80 429,940 +0.05(+0.08%)
Mar 26, 2018 61.11 61.83 60.95 61.75 777,180 +0.93(+1.52%)
Mar 23, 2018 61.76 62.19 60.71 60.82 531,512 -0.71(-1.16%)
Mar 22, 2018 61.86 62.69 61.38 61.53 421,326 -0.37(-0.60%)
Mar 21, 2018 61.68 62.35 61.67 61.90 260,364 +0.28(+0.46%)
Mar 20, 2018 62.26 62.66 61.46 61.62 316,357 -0.60(-0.97%)
Mar 19, 2018 62.32 62.69 61.83 62.22 500,804 -0.50(-0.79%)
Mar 16, 2018 62.03 62.90 61.86 62.72 1,771,928 +0.90(+1.45%)
Mar 15, 2018 61.30 62.16 61.26 61.83 845,498 +0.44(+0.71%)
Mar 14, 2018 59.95 61.92 59.95 61.39 879,148 +1.93(+3.25%)
Mar 13, 2018 59.62 60.12 59.27 59.46 812,619 +0.12(+0.20%)
Mar 12, 2018 59.30 59.66 58.82 59.34 290,158 +0.14(+0.23%)
Mar 09, 2018 59.49 59.51 58.67 59.20 418,565 -0.14(-0.23%)
Mar 08, 2018 59.69 59.81 59.19 59.34 306,979 -0.08(-0.13%)
Mar 07, 2018 58.86 59.42 419,852 -0.50(-0.83%)
Mar 06, 2018 59.76 60.16 58.77 59.91 497,903 +0.14(+0.23%)
Mar 05, 2018 58.87 59.91 58.64 59.78 366,495 +0.88(+1.49%)
Mar 02, 2018 58.86 59.74 58.02 58.90 414,735 -0.17(-0.28%)
Mar 01, 2018 58.90 59.70 58.87 59.07 421,640 +0.31(+0.53%)
Feb 28, 2018 59.53 59.76 58.74 58.75 421,991 -0.71(-1.20%)
Feb 27, 2018 60.63 60.91 59.44 59.47 432,274 -1.07(-1.77%)
Feb 26, 2018 61.66 61.83 60.46 60.54 286,296 -0.97(-1.57%)
Feb 23, 2018 60.43 61.81 60.33 61.50 538,415 +1.36(+2.25%)
Feb 22, 2018 60.15 403,914 +0.21(+0.36%)
Feb 21, 2018 61.03 61.09 59.93 59.93 606,569 -1.08(-1.77%)
Feb 20, 2018 61.06 61.32 60.54 61.02 445,198 -0.39(-0.64%)
Feb 16, 2018 61.41 61.41 61.41 0 +0.36(+0.59%)
Feb 15, 2018 60.37 61.09 60.23 61.04 351,573 +0.83(+1.38%)
Feb 14, 2018 60.26 60.78 59.81 60.22 367,417 -0.39(-0.64%)
Feb 13, 2018 60.34 60.79 59.65 60.61 613,286 +0.08(+0.13%)
Feb 12, 2018 61.31 61.31 59.83 60.53 525,420 -0.64(-1.04%)
Feb 09, 2018 60.10 61.58 60.01 61.17 851,507 +1.19(+1.99%)
Feb 08, 2018 59.19 61.96 58.71 59.98 1,605,003 +0.60(+1.01%)
Feb 07, 2018 59.59 60.00 58.85 59.38 873,104 -0.45(-0.74%)
Feb 06, 2018 56.41 60.22 56.15 59.82 1,754,016 +2.45(+4.27%)
Feb 05, 2018 58.04 58.34 56.81 57.37 342,359 -0.98(-1.68%)
Feb 02, 2018 58.04 58.81 58.04 58.35 305,531 -0.03(-0.05%)
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.