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, 2019 71.97 71.97 71.97 0 +0.01(+0.01%)
Jan 30, 2019 71.62 71.97 71.62 71.96 2,028,154 +0.22(+0.30%)
Jan 29, 2019 71.53 71.74 71.51 71.74 501,167 +0.21(+0.29%)
Jan 28, 2019 71.64 71.68 71.49 71.53 680,100 -0.07(-0.10%)
Jan 25, 2019 71.73 71.77 71.59 71.60 629,880 -0.13(-0.18%)
Jan 24, 2019 71.67 71.77 71.59 71.73 855,504 +0.07(+0.10%)
Jan 23, 2019 71.60 71.71 71.60 71.66 789,738 -0.01(-0.01%)
Jan 22, 2019 71.74 71.90 71.49 71.67 1,297,338 -0.05(-0.07%)
Jan 18, 2019 71.84 71.93 71.48 71.72 1,515,716 -0.16(-0.22%)
Jan 17, 2019 71.68 71.90 71.68 71.88 1,384,110 +0.10(+0.14%)
Jan 16, 2019 71.64 71.79 71.62 71.78 976,065 +0.09(+0.12%)
Jan 15, 2019 71.57 71.69 71.56 71.69 711,756 +0.10(+0.14%)
Jan 14, 2019 71.47 71.59 71.44 71.59 1,243,347 +0.09(+0.13%)
Jan 11, 2019 71.36 71.52 71.36 71.50 870,246 +0.09(+0.13%)
Jan 10, 2019 71.37 71.42 71.35 71.41 1,031,023 +0.01(+0.01%)
Jan 09, 2019 71.39 71.42 71.34 71.40 712,662 +0.03(+0.04%)
Jan 08, 2019 71.39 71.48 71.37 71.37 708,363 -0.03(-0.04%)
Jan 07, 2019 71.49 71.51 71.32 71.40 645,063 -0.16(-0.22%)
Jan 04, 2019 71.41 71.57 71.41 71.56 827,504 +0.06(+0.08%)
Jan 03, 2019 71.47 71.55 71.43 71.50 1,014,822 -0.01(-0.01%)
Jan 02, 2019 71.40 71.53 71.20 71.51 941,958 -0.06(-0.08%)
Dec 31, 2018 71.41 71.58 71.30 71.57 752,075 +0.13(+0.18%)
Dec 28, 2018 71.43 71.45 71.19 71.44 829,314 +0.01(+0.01%)
Dec 27, 2018 71.19 71.44 71.08 71.43 1,263,329 +0.28(+0.39%)
Dec 26, 2018 70.99 71.40 70.99 71.15 1,475,332 -0.04(-0.06%)
Dec 24, 2018 71.25 71.37 70.89 71.19 888,450 -0.05(-0.07%)
Dec 21, 2018 71.08 71.77 71.08 71.24 977,858 -0.12(-0.17%)
Dec 20, 2018 71.35 71.46 71.09 71.36 1,144,258 -0.02(-0.03%)
Dec 19, 2018 71.29 71.46 71.27 71.38 919,427 +0.05(+0.07%)
Dec 18, 2018 71.33 71.39 71.17 71.33 906,076 +0.08(+0.11%)
Dec 17, 2018 71.33 71.35 71.21 71.25 950,211 -0.02(-0.03%)
Dec 14, 2018 71.30 71.38 71.27 71.27 609,062 +0.00(+0.00%)
Dec 13, 2018 71.34 71.43 71.27 71.27 639,485 -0.07(-0.10%)
Dec 12, 2018 71.44 71.44 71.20 71.34 589,700 -0.05(-0.07%)
Dec 11, 2018 71.39 71.49 71.34 71.39 616,962 -0.04(-0.06%)
Dec 10, 2018 71.43 71.45 71.32 71.43 664,410 +0.00(+0.00%)
Dec 07, 2018 71.44 71.46 71.34 71.43 820,966 -0.04(-0.06%)
Dec 06, 2018 71.30 71.49 71.30 71.47 967,262 -0.03(-0.04%)
Dec 04, 2018 71.53 71.53 71.39 71.50 668,902 -0.04(-0.06%)
Dec 03, 2018 71.39 71.54 71.30 71.54 838,638 +0.14(+0.19%)
Nov 30, 2018 71.19 71.42 71.19 71.40 624,952 +0.14(+0.20%)
Nov 29, 2018 71.10 71.26 71.09 71.26 821,647 +0.19(+0.27%)
Nov 28, 2018 71.34 71.39 71.04 71.07 679,776 -0.22(-0.31%)
Nov 27, 2018 71.37 71.43 71.29 71.29 681,874 -0.08(-0.11%)
Nov 26, 2018 71.34 71.44 71.31 71.37 1,199,726 +0.17(+0.24%)
Nov 23, 2018 71.24 71.34 71.20 71.20 227,090 -0.13(-0.18%)
Nov 21, 2018 71.33 71.33 71.33 0 +0.10(+0.14%)
Nov 20, 2018 71.19 71.44 71.14 71.23 1,205,515 +0.04(+0.06%)
Nov 19, 2018 71.39 71.39 71.18 71.19 1,276,685 -0.30(-0.42%)
Nov 16, 2018 71.04 71.55 71.03 71.49 1,389,800 +0.42(+0.59%)
Nov 15, 2018 70.91 71.19 70.88 71.07 706,508 +0.18(+0.25%)
Nov 14, 2018 70.99 71.25 70.83 70.89 986,469 -0.03(-0.04%)
Nov 13, 2018 70.78 70.92 70.72 70.92 839,567 +0.08(+0.11%)
Nov 12, 2018 70.80 70.89 70.72 70.85 760,226 +0.07(+0.10%)
Nov 09, 2018 70.84 70.99 70.77 70.78 752,175 -0.12(-0.17%)
Nov 08, 2018 70.89 70.96 70.77 70.89 1,434,209 +0.03(+0.04%)
Nov 07, 2018 70.76 70.90 70.76 70.87 583,178 +0.12(+0.17%)
Nov 06, 2018 70.80 70.84 70.70 70.75 389,622 -0.03(-0.04%)
Nov 05, 2018 70.62 70.86 70.62 70.78 535,050 +0.16(+0.22%)
Nov 02, 2018 70.82 70.83 70.53 70.62 1,017,648 -0.13(-0.18%)
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.