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 (%)
Jan 30, 2004 17.05 17.24 17.03 17.20 239,194 +0.14(+0.82%)
Jan 29, 2004 17.00 17.38 17.00 17.06 423,732 +0.13(+0.74%)
Jan 28, 2004 17.15 17.25 16.94 16.94 257,461 -0.22(-1.26%)
Jan 27, 2004 17.27 17.31 17.11 17.15 259,043 -0.12(-0.68%)
Jan 26, 2004 17.37 17.37 17.16 17.27 195,900 -0.08(-0.44%)
Jan 23, 2004 17.30 17.42 17.28 17.35 269,543 +0.04(+0.24%)
Jan 22, 2004 17.38 17.42 17.26 17.30 186,263 -0.01(-0.04%)
Jan 21, 2004 17.35 17.38 17.24 17.31 234,735 +0.02(+0.12%)
Jan 20, 2004 17.31 17.35 17.12 17.29 274,289 +0.22(+1.30%)
Jan 16, 2004 17.28 17.30 17.03 17.07 163,682 -0.03(-0.20%)
Jan 15, 2004 17.23 17.23 17.01 17.10 215,893 -0.01(-0.08%)
Jan 14, 2004 16.96 17.12 16.96 17.12 136,497 +0.15(+0.90%)
Jan 13, 2004 16.98 17.12 16.88 16.96 214,455 -0.02(-0.12%)
Jan 12, 2004 17.08 17.16 16.93 16.98 196,619 -0.08(-0.49%)
Jan 09, 2004 17.14 17.21 16.94 17.07 274,577 -0.08(-0.45%)
Jan 08, 2004 17.24 17.25 17.05 17.14 271,413 -0.14(-0.80%)
Jan 07, 2004 17.10 17.29 17.08 17.28 186,407 +0.19(+1.10%)
Jan 06, 2004 17.12 17.16 16.98 17.10 197,339 -0.08(-0.45%)
Jan 05, 2004 17.20 17.33 16.98 17.17 191,729 -0.03(-0.16%)
Jan 02, 2004 17.14 17.28 17.10 17.20 224,523 +0.06(+0.37%)
Dec 31, 2003 17.20 17.24 17.04 17.14 257,029 +0.04(+0.24%)
Dec 30, 2003 17.09 17.24 17.09 17.10 290,686 +0.01(+0.04%)
Dec 29, 2003 17.14 17.28 17.02 17.09 233,153 +0.01(+0.04%)
Dec 26, 2003 17.02 17.10 17.02 17.08 54,656 +0.02(+0.12%)
Dec 24, 2003 17.02 17.07 16.93 17.06 58,540 +0.05(+0.29%)
Dec 23, 2003 16.93 17.02 16.86 17.01 141,387 +0.06(+0.33%)
Dec 22, 2003 16.92 16.96 16.78 16.96 164,832 +0.07(+0.41%)
Dec 19, 2003 16.89 16.89 16.76 16.89 232,002 +0.06(+0.37%)
Dec 18, 2003 16.62 16.83 16.53 16.83 282,632 +0.19(+1.13%)
Dec 17, 2003 16.69 16.69 16.53 16.64 225,674 -0.10(-0.58%)
Dec 16, 2003 16.76 16.77 16.58 16.73 208,701 +0.06(+0.33%)
Dec 15, 2003 16.88 16.88 16.60 16.68 276,591 -0.04(-0.25%)
Dec 12, 2003 16.79 16.79 16.55 16.72 139,805 +0.00(+0.00%)
Dec 11, 2003 16.62 16.83 16.62 16.72 299,460 +0.05(+0.29%)
Dec 10, 2003 16.72 16.73 16.56 16.67 244,372 -0.06(-0.37%)
Dec 09, 2003 16.89 16.89 16.71 16.73 166,702 -0.06(-0.37%)
Dec 08, 2003 16.67 16.80 16.65 16.80 170,586 +0.14(+0.83%)
Dec 05, 2003 16.64 16.69 16.58 16.66 105,142 +0.05(+0.29%)
Dec 04, 2003 16.67 16.69 16.60 16.61 138,367 -0.07(-0.42%)
Dec 03, 2003 16.75 16.83 16.57 16.68 273,139 -0.11(-0.66%)
Dec 02, 2003 16.89 16.91 16.79 16.79 213,304 -0.03(-0.21%)
Dec 01, 2003 16.69 16.89 16.69 16.83 252,570 +0.13(+0.75%)
Nov 28, 2003 16.77 16.79 16.63 16.70 145,127 +0.08(+0.46%)
Nov 26, 2003 16.65 16.67 16.48 16.62 181,085 +0.07(+0.42%)
Nov 25, 2003 16.56 16.64 16.49 16.55 183,099 -0.02(-0.13%)
Nov 24, 2003 16.32 16.57 16.32 16.57 226,393 +0.35(+2.19%)
Nov 21, 2003 16.16 16.24 16.07 16.22 205,249 +0.19(+1.21%)
Nov 20, 2003 16.13 16.17 16.03 16.03 284,789 -0.15(-0.90%)
Nov 19, 2003 16.03 16.23 16.03 16.17 185,257 +0.15(+0.91%)
Nov 18, 2003 16.18 16.20 16.00 16.03 212,153 -0.05(-0.30%)
Nov 17, 2003 16.07 16.09 15.98 16.07 291,837 -0.16(-0.98%)
Nov 14, 2003 16.35 16.44 16.17 16.23 191,873 -0.08(-0.51%)
Nov 13, 2003 16.25 16.35 16.20 16.32 202,660 +0.08(+0.51%)
Nov 12, 2003 16.27 16.29 16.22 16.23 324,056 -0.19(-1.19%)
Nov 11, 2003 16.56 16.58 16.41 16.43 261,920 -0.22(-1.34%)
Nov 10, 2003 16.64 16.71 16.64 16.65 281,337 +0.01(+0.08%)
Nov 07, 2003 16.51 16.64 16.51 16.64 319,309 +0.10(+0.59%)
Nov 06, 2003 16.51 16.57 16.43 16.54 255,879 +0.13(+0.76%)
Nov 05, 2003 16.49 16.48 16.34 16.41 232,865 -0.02(-0.13%)
Nov 04, 2003 16.49 16.51 16.36 16.44 243,441 -0.09(-0.55%)
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.