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 31, 2005 18.88 19.20 18.80 19.20 246,529 +0.46(+2.45%)
Jan 28, 2005 18.76 18.76 18.55 18.74 376,123 -0.01(-0.07%)
Jan 27, 2005 18.81 18.92 18.62 18.75 280,043 -0.16(-0.85%)
Jan 26, 2005 18.73 18.95 18.63 18.91 190,435 +0.22(+1.15%)
Jan 25, 2005 18.81 18.92 18.63 18.70 153,469 -0.10(-0.55%)
Jan 24, 2005 18.74 18.80 18.63 18.80 279,755 +0.07(+0.37%)
Jan 21, 2005 18.72 18.79 18.63 18.73 174,901 +0.03(+0.15%)
Jan 20, 2005 18.65 18.84 18.49 18.70 208,845 +0.05(+0.26%)
Jan 19, 2005 18.82 18.84 18.58 18.65 280,330 -0.17(-0.89%)
Jan 18, 2005 18.51 18.82 18.51 18.82 250,413 +0.33(+1.81%)
Jan 14, 2005 18.19 18.49 18.15 18.49 131,751 +0.31(+1.72%)
Jan 13, 2005 18.18 18.40 18.16 18.17 122,545 +0.00(+0.00%)
Jan 12, 2005 18.08 18.31 18.01 18.17 171,449 +0.05(+0.27%)
Jan 11, 2005 18.24 18.25 17.99 18.13 253,002 -0.11(-0.61%)
Jan 10, 2005 18.08 18.39 18.08 18.24 248,687 +0.18(+1.00%)
Jan 07, 2005 18.35 18.38 17.97 18.06 156,202 -0.17(-0.92%)
Jan 06, 2005 18.25 18.33 18.10 18.22 221,646 +0.05(+0.27%)
Jan 05, 2005 18.31 18.40 18.08 18.17 237,324 -0.14(-0.76%)
Jan 04, 2005 18.63 18.67 18.26 18.31 198,633 -0.20(-1.09%)
Jan 03, 2005 18.63 18.72 18.42 18.51 190,291 -0.12(-0.63%)
Dec 31, 2004 18.70 18.83 18.54 18.63 138,655 -0.19(-1.03%)
Dec 30, 2004 18.74 18.83 18.67 18.83 101,690 +0.14(+0.74%)
Dec 29, 2004 18.76 18.76 18.51 18.69 119,812 +0.00(+0.00%)
Dec 28, 2004 18.70 18.70 18.54 18.69 103,272 +0.08(+0.45%)
Dec 27, 2004 18.67 18.67 18.47 18.60 106,292 -0.03(-0.15%)
Dec 23, 2004 18.74 18.74 18.57 18.63 74,649 -0.05(-0.26%)
Dec 22, 2004 18.70 18.76 18.63 18.68 159,223 -0.01(-0.07%)
Dec 21, 2004 18.48 18.70 18.39 18.70 134,627 +0.23(+1.24%)
Dec 20, 2004 18.70 18.70 18.38 18.47 172,743 -0.13(-0.67%)
Dec 17, 2004 18.25 18.59 18.24 18.59 202,517 +0.20(+1.10%)
Dec 16, 2004 18.48 18.53 18.18 18.39 206,400 -0.08(-0.45%)
Dec 15, 2004 18.53 18.53 18.27 18.47 152,031 +0.08(+0.45%)
Dec 14, 2004 18.29 18.40 18.15 18.39 145,271 +0.10(+0.53%)
Dec 13, 2004 18.17 18.29 17.98 18.29 183,099 +0.29(+1.58%)
Dec 10, 2004 17.95 18.24 17.85 18.01 188,277 -0.01(-0.08%)
Dec 09, 2004 18.01 18.13 17.83 18.02 313,843 +0.01(+0.08%)
Dec 08, 2004 17.97 18.06 17.86 18.01 159,798 +0.06(+0.31%)
Dec 07, 2004 18.11 18.11 17.87 17.95 316,145 -0.02(-0.12%)
Dec 06, 2004 18.06 18.06 17.77 17.97 255,016 +0.00(+0.00%)
Dec 03, 2004 18.08 18.08 17.83 17.97 237,180 -0.03(-0.19%)
Dec 02, 2004 18.18 18.25 17.97 18.01 229,557 -0.35(-1.89%)
Dec 01, 2004 18.42 18.42 18.18 18.35 419,992 +0.15(+0.84%)
Nov 30, 2004 18.27 18.27 18.11 18.20 423,732 +0.02(+0.11%)
Nov 29, 2004 18.44 18.51 18.13 18.18 228,119 -0.22(-1.17%)
Nov 26, 2004 18.28 18.44 18.28 18.40 102,553 +0.00(+0.00%)
Nov 24, 2004 18.33 18.41 18.19 18.40 142,250 +0.24(+1.30%)
Nov 23, 2004 18.01 18.21 17.96 18.16 292,412 +0.10(+0.58%)
Nov 22, 2004 17.95 18.13 17.95 18.06 182,955 +0.08(+0.46%)
Nov 19, 2004 18.19 18.35 17.93 17.97 154,764 -0.13(-0.73%)
Nov 18, 2004 18.00 18.21 18.00 18.10 302,481 +0.00(+0.00%)
Nov 17, 2004 18.28 18.44 17.97 18.10 339,590 +0.00(+0.00%)
Nov 16, 2004 18.12 18.31 18.10 18.10 323,912 -0.20(-1.10%)
Nov 15, 2004 18.45 18.52 18.21 18.31 449,190 -0.46(-2.45%)
Nov 12, 2004 18.69 18.77 18.53 18.76 143,833 +0.09(+0.48%)
Nov 11, 2004 18.35 18.67 18.34 18.67 206,975 +0.29(+1.55%)
Nov 10, 2004 18.57 18.59 18.29 18.39 310,535 -0.31(-1.67%)
Nov 09, 2004 18.55 18.70 18.47 18.70 447,321 +0.09(+0.49%)
Nov 08, 2004 18.63 18.63 18.45 18.61 194,174 +0.06(+0.30%)
Nov 05, 2004 18.55 18.58 18.35 18.56 220,064 -0.03(-0.15%)
Nov 04, 2004 18.47 18.70 18.42 18.58 271,413 +0.11(+0.60%)
Nov 03, 2004 18.08 18.53 18.08 18.47 238,906 +0.48(+2.67%)
Nov 02, 2004 18.25 18.27 17.94 17.99 184,106 -0.20(-1.11%)
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.