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, 2006 19.00 19.06 18.88 19.02 546,853 -0.06(-0.33%)
Jan 30, 2006 19.22 19.38 19.05 19.08 410,499 -0.14(-0.72%)
Jan 27, 2006 19.00 19.32 19.00 19.22 327,651 +0.26(+1.36%)
Jan 26, 2006 19.14 19.22 18.96 18.97 209,421 -0.08(-0.44%)
Jan 25, 2006 19.36 19.40 18.98 19.05 275,440 -0.25(-1.30%)
Jan 24, 2006 19.45 19.45 19.24 19.30 169,003 -0.06(-0.32%)
Jan 23, 2006 19.24 19.38 19.22 19.36 213,736 +0.17(+0.87%)
Jan 20, 2006 19.43 19.47 19.20 19.20 190,147 -0.24(-1.25%)
Jan 19, 2006 19.30 19.44 19.26 19.44 221,071 +0.10(+0.54%)
Jan 18, 2006 19.15 19.38 19.15 19.33 316,145 +0.15(+0.76%)
Jan 17, 2006 19.08 19.26 19.01 19.19 237,756 +0.02(+0.11%)
Jan 13, 2006 19.09 19.22 19.07 19.17 206,688 +0.08(+0.44%)
Jan 12, 2006 19.15 19.29 19.05 19.08 180,798 -0.13(-0.69%)
Jan 11, 2006 19.20 19.24 19.11 19.22 158,360 -0.01(-0.04%)
Jan 10, 2006 19.22 19.24 19.08 19.22 223,660 +0.01(+0.07%)
Jan 09, 2006 19.35 19.36 19.16 19.21 214,886 -0.07(-0.36%)
Jan 06, 2006 19.19 19.33 19.06 19.28 213,736 +0.11(+0.58%)
Jan 05, 2006 19.08 19.19 19.04 19.17 206,256 +0.03(+0.15%)
Jan 04, 2006 19.20 19.20 19.02 19.14 266,378 -0.06(-0.33%)
Jan 03, 2006 18.89 19.29 18.79 19.20 349,083 +0.32(+1.69%)
Dec 30, 2005 18.77 18.88 18.70 18.88 217,044 +0.06(+0.30%)
Dec 29, 2005 18.87 18.96 18.83 18.83 153,038 -0.03(-0.18%)
Dec 28, 2005 18.91 18.95 18.67 18.86 345,487 -0.01(-0.07%)
Dec 27, 2005 18.88 19.00 18.73 18.88 327,795 -0.03(-0.18%)
Dec 23, 2005 19.07 19.11 18.83 18.91 172,887 -0.12(-0.62%)
Dec 22, 2005 19.11 19.17 18.83 19.03 270,262 +0.04(+0.22%)
Dec 21, 2005 19.07 19.20 18.91 18.99 218,914 -0.08(-0.40%)
Dec 20, 2005 19.03 19.10 18.97 19.06 208,270 +0.08(+0.44%)
Dec 19, 2005 19.56 19.56 18.97 18.98 324,631 -0.63(-3.23%)
Dec 16, 2005 19.24 19.61 19.22 19.61 675,728 +0.37(+1.91%)
Dec 15, 2005 19.24 19.24 18.99 19.24 249,838 +0.01(+0.04%)
Dec 14, 2005 18.90 19.26 18.90 19.24 179,503 +0.38(+1.99%)
Dec 13, 2005 18.73 18.97 18.73 18.86 206,832 +0.10(+0.52%)
Dec 12, 2005 18.90 18.95 18.74 18.76 275,728 -0.11(-0.59%)
Dec 09, 2005 18.76 18.97 18.76 18.88 206,256 +0.06(+0.33%)
Dec 08, 2005 18.78 18.88 18.65 18.81 305,645 +0.03(+0.15%)
Dec 07, 2005 18.95 19.15 18.73 18.79 440,129 -0.16(-0.84%)
Dec 06, 2005 18.96 19.13 18.92 18.95 220,064 -0.01(-0.04%)
Dec 05, 2005 19.12 19.18 18.90 18.95 225,530 -0.24(-1.27%)
Dec 02, 2005 19.26 19.26 18.98 19.20 179,216 -0.08(-0.40%)
Dec 01, 2005 19.04 19.32 18.92 19.27 309,816 +0.40(+2.10%)
Nov 30, 2005 19.13 19.20 18.78 18.88 309,528 -0.11(-0.59%)
Nov 29, 2005 19.02 19.20 18.96 18.99 262,926 -0.02(-0.11%)
Nov 28, 2005 19.22 19.22 18.98 19.01 270,693 -0.19(-1.01%)
Nov 25, 2005 19.06 19.23 19.06 19.20 73,642 +0.18(+0.95%)
Nov 23, 2005 18.92 19.22 18.92 19.02 192,017 +0.06(+0.29%)
Nov 22, 2005 19.02 19.13 18.83 18.97 208,845 -0.06(-0.29%)
Nov 21, 2005 19.02 19.09 18.95 19.02 197,770 +0.07(+0.37%)
Nov 18, 2005 18.85 18.98 18.70 18.95 384,034 +0.10(+0.55%)
Nov 17, 2005 18.90 19.11 18.79 18.85 282,200 +0.06(+0.30%)
Nov 16, 2005 18.77 18.90 18.65 18.79 149,298 +0.08(+0.41%)
Nov 15, 2005 18.83 18.95 18.63 18.72 270,981 -0.15(-0.77%)
Nov 14, 2005 18.90 18.93 18.68 18.86 224,667 +0.04(+0.22%)
Nov 11, 2005 18.78 18.88 18.72 18.82 207,838 -0.01(-0.07%)
Nov 10, 2005 18.86 18.92 18.56 18.83 254,728 -0.12(-0.62%)
Nov 09, 2005 18.65 19.06 18.65 18.95 320,604 +0.33(+1.79%)
Nov 08, 2005 18.81 18.81 18.53 18.62 380,150 -0.19(-1.00%)
Nov 07, 2005 18.77 18.87 18.67 18.81 414,814 +0.03(+0.18%)
Nov 04, 2005 18.92 19.12 18.71 18.77 540,093 -0.08(-0.44%)
Nov 03, 2005 18.97 19.11 18.84 18.86 429,917 -0.09(-0.48%)
Nov 02, 2005 18.70 19.02 18.64 18.95 273,139 +0.26(+1.38%)
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.