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 29, 2010 16.31 16.37 16.18 16.19 527,053 -0.06(-0.34%)
Jan 28, 2010 16.34 16.44 16.09 16.24 359,257 -0.06(-0.38%)
Jan 27, 2010 16.45 16.45 16.12 16.30 378,709 -0.21(-1.26%)
Jan 26, 2010 16.36 16.65 16.29 16.51 523,799 +0.08(+0.47%)
Jan 25, 2010 16.43 16.53 16.25 16.44 336,195 +0.14(+0.85%)
Jan 22, 2010 16.58 16.67 16.27 16.30 531,466 -0.25(-1.51%)
Jan 21, 2010 16.76 16.96 16.44 16.55 700,106 -0.19(-1.16%)
Jan 20, 2010 16.94 16.99 16.58 16.74 710,121 -0.25(-1.47%)
Jan 19, 2010 17.00 17.11 16.91 16.99 422,006 +0.06(+0.33%)
Jan 15, 2010 17.10 16.94 16.94 16.94 350,377 -0.17(-1.02%)
Jan 14, 2010 17.12 17.16 16.97 17.11 340,417 +0.06(+0.33%)
Jan 13, 2010 17.10 17.13 16.89 17.05 409,340 +0.07(+0.41%)
Jan 12, 2010 16.97 17.15 16.89 16.98 558,026 -0.02(-0.12%)
Jan 11, 2010 16.98 17.06 16.84 17.01 406,397 +0.18(+1.07%)
Jan 08, 2010 16.85 16.85 16.65 16.83 573,107 +0.08(+0.50%)
Jan 07, 2010 16.80 16.86 16.64 16.74 389,082 -0.09(-0.54%)
Jan 06, 2010 16.88 16.96 16.82 16.83 328,576 -0.04(-0.25%)
Jan 05, 2010 17.21 17.25 16.72 16.87 876,025 -0.42(-2.41%)
Jan 04, 2010 17.30 17.37 17.16 17.29 782,735 +0.13(+0.77%)
Dec 31, 2009 17.46 17.16 17.16 17.16 311,974 -0.26(-1.52%)
Dec 30, 2009 17.44 17.58 17.41 17.42 404,028 -0.01(-0.08%)
Dec 29, 2009 17.48 17.61 17.40 17.44 423,810 -0.06(-0.32%)
Dec 28, 2009 17.62 17.65 17.45 17.49 368,970 -0.08(-0.44%)
Dec 24, 2009 17.50 17.62 17.49 17.57 146,465 +0.05(+0.28%)
Dec 23, 2009 17.59 17.73 17.44 17.52 413,928 +0.01(+0.04%)
Dec 22, 2009 17.38 17.51 17.29 17.51 478,045 +0.14(+0.80%)
Dec 21, 2009 17.31 17.50 17.31 17.37 455,656 +0.14(+0.81%)
Dec 18, 2009 17.15 17.33 17.15 17.24 843,387 +0.11(+0.65%)
Dec 17, 2009 17.03 17.19 16.92 17.12 407,062 +0.11(+0.64%)
Dec 16, 2009 17.32 17.32 17.01 17.02 599,696 -0.23(-1.35%)
Dec 15, 2009 17.16 17.26 16.99 17.25 613,521 -0.01(-0.08%)
Dec 14, 2009 17.32 17.32 17.14 17.26 447,959 +0.11(+0.65%)
Dec 11, 2009 16.94 17.15 16.87 17.15 257,859 +0.21(+1.23%)
Dec 10, 2009 16.94 17.02 16.83 16.94 336,330 +0.11(+0.66%)
Dec 09, 2009 16.88 16.90 16.70 16.83 592,478 -0.07(-0.41%)
Dec 08, 2009 16.91 16.96 16.70 16.90 495,877 -0.14(-0.82%)
Dec 07, 2009 16.69 17.05 16.69 17.04 710,479 +0.29(+1.70%)
Dec 04, 2009 17.03 17.07 16.58 16.76 523,309 -0.08(-0.45%)
Dec 03, 2009 16.77 17.01 16.73 16.83 463,607 +0.07(+0.41%)
Dec 02, 2009 16.59 16.78 16.55 16.76 478,453 +0.22(+1.30%)
Dec 01, 2009 16.52 16.68 16.45 16.55 653,185 +0.22(+1.32%)
Nov 30, 2009 16.25 16.34 16.16 16.33 636,648 +0.08(+0.47%)
Nov 27, 2009 16.30 16.48 16.20 16.25 414,741 -0.30(-1.81%)
Nov 25, 2009 16.51 16.64 16.49 16.55 376,686 +0.10(+0.59%)
Nov 24, 2009 16.51 16.57 16.41 16.46 414,056 -0.03(-0.17%)
Nov 23, 2009 16.40 16.72 16.37 16.48 602,560 +0.27(+1.67%)
Nov 20, 2009 16.12 16.23 16.07 16.21 532,648 +0.06(+0.34%)
Nov 19, 2009 16.23 16.33 16.03 16.16 528,996 -0.19(-1.19%)
Nov 18, 2009 16.42 16.51 16.35 16.35 652,238 -0.03(-0.17%)
Nov 17, 2009 16.21 16.43 16.19 16.38 327,653 +0.06(+0.38%)
Nov 16, 2009 16.12 16.41 16.06 16.32 359,588 +0.19(+1.21%)
Nov 13, 2009 15.89 16.28 15.86 16.12 821,649 +0.23(+1.44%)
Nov 12, 2009 15.85 16.03 15.82 15.89 516,943 +0.08(+0.48%)
Nov 11, 2009 15.74 15.94 15.71 15.82 558,711 +0.12(+0.75%)
Nov 10, 2009 15.55 15.75 15.55 15.70 404,070 -0.21(-1.31%)
Nov 09, 2009 15.79 15.92 15.71 15.91 379,884 +0.24(+1.55%)
Nov 06, 2009 15.73 15.83 15.62 15.66 451,929 -0.12(-0.75%)
Nov 05, 2009 15.57 15.79 15.42 15.78 419,841 +0.31(+1.98%)
Nov 04, 2009 15.50 15.66 15.38 15.48 489,596 +0.10(+0.68%)
Nov 03, 2009 15.36 15.49 15.29 15.37 620,406 -0.06(-0.41%)
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.