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 30, 2015 40.89 41.23 40.75 40.99 732,910 +0.22(+0.53%)
Oct 29, 2015 41.05 41.13 40.46 40.78 496,640 -0.40(-0.96%)
Oct 28, 2015 41.61 41.94 40.60 41.17 738,386 -0.36(-0.87%)
Oct 27, 2015 41.91 41.91 41.25 41.53 639,200 -0.50(-1.18%)
Oct 26, 2015 41.53 42.14 41.32 42.03 674,768 +0.57(+1.37%)
Oct 23, 2015 42.24 42.24 41.11 41.46 553,068 -0.72(-1.71%)
Oct 22, 2015 41.54 42.37 41.32 42.18 404,432 +0.72(+1.74%)
Oct 21, 2015 41.50 41.98 41.32 41.46 402,468 +0.02(+0.04%)
Oct 20, 2015 40.98 41.81 40.89 41.44 616,719 +0.33(+0.81%)
Oct 19, 2015 40.34 41.22 40.28 41.11 825,231 +0.68(+1.67%)
Oct 16, 2015 40.15 40.54 39.99 40.44 648,255 +0.42(+1.06%)
Oct 15, 2015 39.45 40.02 39.07 40.01 308,738 +0.65(+1.65%)
Oct 14, 2015 39.39 39.57 39.27 39.36 358,398 -0.02(-0.05%)
Oct 13, 2015 39.12 39.51 39.12 39.38 482,075 +0.13(+0.32%)
Oct 12, 2015 38.93 39.44 38.93 39.25 200,935 +0.32(+0.83%)
Oct 09, 2015 38.93 39.03 38.73 38.93 270,867 +0.02(+0.05%)
Oct 08, 2015 38.09 38.93 38.08 38.91 280,866 +0.70(+1.84%)
Oct 07, 2015 38.09 38.32 37.96 38.21 387,341 +0.15(+0.40%)
Oct 06, 2015 38.38 38.38 37.99 38.05 289,860 -0.36(-0.94%)
Oct 05, 2015 38.20 38.47 37.87 38.42 273,807 +0.23(+0.61%)
Oct 02, 2015 37.72 38.18 37.28 38.18 394,881 +0.65(+1.73%)
Oct 01, 2015 37.92 37.95 37.17 37.53 357,864 -0.34(-0.90%)
Sep 30, 2015 37.05 37.97 36.95 37.87 464,822 +0.85(+2.29%)
Sep 29, 2015 36.91 37.31 36.76 37.03 351,403 +0.17(+0.46%)
Sep 28, 2015 36.81 37.04 36.75 36.86 280,824 +0.00(+0.00%)
Sep 25, 2015 36.77 37.30 36.44 36.86 283,812 +0.15(+0.42%)
Sep 24, 2015 36.10 36.79 36.10 36.70 218,574 +0.31(+0.84%)
Sep 23, 2015 36.63 36.64 36.24 36.40 204,050 -0.07(-0.20%)
Sep 22, 2015 36.25 36.64 36.25 36.47 306,383 +0.00(+0.00%)
Sep 21, 2015 36.54 36.70 36.41 36.47 251,106 +0.13(+0.35%)
Sep 18, 2015 36.00 36.73 35.94 36.34 692,143 +0.01(+0.02%)
Sep 17, 2015 35.78 36.66 35.71 36.33 388,777 +0.51(+1.43%)
Sep 16, 2015 35.40 36.06 35.18 35.82 311,086 +0.49(+1.38%)
Sep 15, 2015 35.19 35.58 35.13 35.33 262,242 +0.12(+0.33%)
Sep 14, 2015 35.14 35.44 35.08 35.22 156,003 +0.09(+0.26%)
Sep 11, 2015 34.71 35.14 34.53 35.12 335,855 +0.38(+1.09%)
Sep 10, 2015 34.70 35.24 34.57 34.75 267,835 -0.15(-0.44%)
Sep 09, 2015 35.26 35.52 34.86 34.90 321,390 -0.29(-0.82%)
Sep 08, 2015 34.84 35.27 34.74 35.19 226,231 +0.58(+1.67%)
Sep 04, 2015 34.78 34.61 34.61 34.61 274,745 -0.43(-1.24%)
Sep 03, 2015 35.00 35.28 34.84 35.04 392,507 +0.14(+0.41%)
Sep 02, 2015 35.42 35.54 34.74 34.90 632,223 -0.21(-0.59%)
Sep 01, 2015 35.78 35.90 34.93 35.11 695,452 -1.16(-3.21%)
Aug 31, 2015 36.78 36.78 35.83 36.27 692,927 -0.67(-1.81%)
Aug 28, 2015 36.93 37.20 36.57 36.94 511,772 -0.10(-0.27%)
Aug 27, 2015 36.77 37.13 36.53 37.04 571,044 +0.43(+1.18%)
Aug 26, 2015 37.10 37.22 35.79 36.60 1,039,484 -0.14(-0.39%)
Aug 25, 2015 37.48 37.48 36.58 36.75 1,103,326 -0.23(-0.61%)
Aug 24, 2015 34.19 37.46 33.79 36.97 914,768 -0.85(-2.24%)
Aug 21, 2015 37.78 38.28 37.49 37.82 596,599 -0.24(-0.64%)
Aug 20, 2015 38.24 38.59 37.93 38.06 309,395 -0.32(-0.85%)
Aug 19, 2015 38.27 38.51 37.87 38.39 319,738 +0.04(+0.09%)
Aug 18, 2015 38.53 38.63 38.21 38.35 217,928 -0.34(-0.89%)
Aug 17, 2015 38.33 38.84 38.15 38.70 306,429 +0.28(+0.73%)
Aug 14, 2015 37.85 38.42 37.85 38.42 236,648 +0.48(+1.26%)
Aug 13, 2015 37.96 38.19 37.64 37.94 218,320 -0.13(-0.33%)
Aug 12, 2015 37.42 38.16 37.33 38.06 371,511 +0.44(+1.16%)
Aug 11, 2015 37.44 37.80 37.16 37.63 412,589 +0.21(+0.55%)
Aug 10, 2015 37.55 37.89 37.26 37.42 305,284 -0.12(-0.31%)
Aug 07, 2015 37.21 37.67 36.89 37.54 391,750 +0.21(+0.57%)
Aug 06, 2015 37.84 38.05 36.02 37.32 846,101 -0.21(-0.57%)
Aug 05, 2015 37.32 37.72 37.32 37.54 562,631 +0.26(+0.70%)
Aug 04, 2015 37.58 37.68 37.21 37.28 625,947 -0.37(-0.97%)
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.