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 (%)
Oct 31, 2007 19.15 19.54 19.06 19.49 446,745 +0.35(+1.85%)
Oct 30, 2007 19.22 19.32 19.14 19.14 489,320 -0.09(-0.47%)
Oct 29, 2007 19.31 19.31 19.06 19.23 337,001 -0.03(-0.18%)
Oct 26, 2007 19.31 19.31 19.08 19.27 319,453 +0.15(+0.76%)
Oct 25, 2007 19.01 19.13 18.96 19.12 384,178 +0.14(+0.73%)
Oct 24, 2007 18.77 18.99 18.70 18.98 715,713 +0.10(+0.55%)
Oct 23, 2007 18.75 18.90 18.56 18.88 534,483 +0.15(+0.78%)
Oct 22, 2007 18.52 18.78 18.43 18.73 426,609 +0.05(+0.26%)
Oct 19, 2007 19.11 19.15 18.68 18.68 251,564 -0.42(-2.22%)
Oct 18, 2007 19.13 19.29 19.03 19.11 312,693 -0.13(-0.69%)
Oct 17, 2007 19.45 19.46 19.09 19.24 439,697 -0.09(-0.47%)
Oct 16, 2007 19.49 19.62 19.29 19.33 180,654 -0.19(-1.00%)
Oct 15, 2007 19.77 19.81 19.40 19.52 316,289 -0.29(-1.44%)
Oct 12, 2007 19.91 20.03 19.76 19.81 277,310 -0.03(-0.14%)
Oct 11, 2007 19.74 19.88 19.71 19.84 378,281 +0.15(+0.74%)
Oct 10, 2007 19.82 19.82 19.61 19.69 282,919 -0.13(-0.67%)
Oct 09, 2007 19.59 19.82 19.56 19.82 299,748 +0.26(+1.32%)
Oct 08, 2007 19.61 19.70 19.51 19.56 224,379 -0.03(-0.18%)
Oct 05, 2007 19.44 19.63 19.33 19.60 269,255 +0.22(+1.11%)
Oct 04, 2007 19.20 19.38 19.20 19.38 203,236 +0.18(+0.94%)
Oct 03, 2007 19.04 19.24 18.92 19.20 228,119 +0.09(+0.47%)
Oct 02, 2007 19.20 19.21 18.99 19.11 197,051 -0.06(-0.29%)
Oct 01, 2007 18.97 19.22 18.97 19.17 357,712 +0.19(+1.03%)
Sep 28, 2007 18.93 19.05 18.86 18.97 533,333 +0.01(+0.07%)
Sep 27, 2007 18.95 19.02 18.86 18.96 254,153 +0.08(+0.44%)
Sep 26, 2007 18.66 18.93 18.64 18.88 346,494 +0.31(+1.69%)
Sep 25, 2007 18.47 18.62 18.43 18.56 541,963 +0.04(+0.23%)
Sep 24, 2007 18.72 18.73 18.49 18.52 371,089 -0.16(-0.86%)
Sep 21, 2007 18.63 18.79 18.60 18.68 543,689 +0.22(+1.17%)
Sep 20, 2007 18.65 18.72 18.28 18.47 497,231 -0.25(-1.34%)
Sep 19, 2007 18.60 18.82 18.58 18.72 409,780 +0.16(+0.86%)
Sep 18, 2007 18.34 18.58 18.23 18.56 324,919 +0.31(+1.68%)
Sep 17, 2007 18.39 18.45 18.22 18.25 303,919 -0.15(-0.83%)
Sep 14, 2007 18.22 18.45 18.17 18.40 270,693 +0.06(+0.30%)
Sep 13, 2007 18.58 18.60 18.34 18.35 233,584 -0.16(-0.86%)
Sep 12, 2007 18.37 18.63 18.37 18.51 349,370 +0.05(+0.26%)
Sep 11, 2007 18.45 18.57 18.33 18.46 405,897 +0.03(+0.15%)
Sep 10, 2007 18.72 18.82 18.39 18.43 474,936 -0.25(-1.34%)
Sep 07, 2007 18.77 18.91 18.57 18.68 427,040 -0.27(-1.43%)
Sep 06, 2007 19.05 19.09 18.81 18.95 577,490 -0.12(-0.62%)
Sep 05, 2007 19.24 19.24 18.94 19.07 418,266 -0.30(-1.54%)
Sep 04, 2007 18.99 19.42 18.99 19.37 347,932 +0.39(+2.05%)
Aug 31, 2007 19.23 19.25 18.93 18.98 403,308 +0.00(+0.00%)
Aug 30, 2007 18.93 19.24 18.89 18.98 327,076 -0.15(-0.76%)
Aug 29, 2007 18.84 19.17 18.68 19.13 415,246 +0.39(+2.08%)
Aug 28, 2007 18.91 19.06 18.72 18.74 352,822 -0.22(-1.14%)
Aug 27, 2007 19.27 19.30 18.92 18.95 456,814 -0.38(-1.98%)
Aug 24, 2007 19.11 19.33 19.06 19.33 318,878 +0.14(+0.72%)
Aug 23, 2007 19.29 19.29 19.01 19.20 423,732 +0.00(+0.00%)
Aug 22, 2007 19.19 19.28 18.99 19.20 659,187 +0.13(+0.66%)
Aug 21, 2007 18.99 19.15 18.82 19.07 735,994 +0.03(+0.18%)
Aug 20, 2007 19.02 19.16 18.74 19.04 451,348 +0.01(+0.07%)
Aug 17, 2007 19.26 19.27 18.63 19.02 903,415 +0.25(+1.33%)
Aug 16, 2007 18.26 18.88 18.20 18.77 1,293,347 +0.50(+2.74%)
Aug 15, 2007 18.38 18.82 18.26 18.27 732,685 -0.17(-0.94%)
Aug 14, 2007 18.82 18.84 18.42 18.45 596,332 -0.33(-1.74%)
Aug 13, 2007 19.67 19.81 18.72 18.77 977,489 -0.97(-4.93%)
Aug 10, 2007 18.92 19.77 18.72 19.75 1,448,255 +0.71(+3.73%)
Aug 09, 2007 18.09 19.08 18.06 19.04 1,382,380 +0.60(+3.24%)
Aug 08, 2007 18.35 18.57 18.19 18.44 909,169 +0.15(+0.84%)
Aug 07, 2007 17.87 18.36 17.71 18.29 767,349 +0.38(+2.14%)
Aug 06, 2007 17.53 17.94 17.31 17.90 736,569 +0.50(+2.88%)
Aug 03, 2007 17.58 18.10 17.40 17.40 576,914 -0.70(-3.84%)
Aug 02, 2007 18.08 18.63 17.99 18.10 1,481,193 +0.45(+2.56%)
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.