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 (%)
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%)
Nov 01, 2005 18.77 18.77 18.57 18.69 370,514 -0.19(-0.99%)
Oct 31, 2005 18.66 18.88 18.56 18.88 360,445 +0.37(+1.99%)
Oct 28, 2005 17.90 18.65 17.90 18.51 543,976 +0.65(+3.62%)
Oct 27, 2005 18.08 18.16 17.73 17.86 377,993 -0.22(-1.23%)
Oct 26, 2005 18.23 18.40 18.01 18.08 174,325 -0.22(-1.18%)
Oct 25, 2005 18.29 18.51 18.15 18.30 140,812 +0.01(+0.04%)
Oct 24, 2005 17.95 18.33 17.94 18.29 247,680 +0.35(+1.94%)
Oct 21, 2005 17.69 18.03 17.69 17.94 326,069 +0.29(+1.65%)
Oct 20, 2005 17.81 18.07 17.56 17.65 234,304 -0.28(-1.55%)
Oct 19, 2005 17.65 17.99 17.59 17.93 344,192 +0.16(+0.90%)
Oct 18, 2005 17.83 18.03 17.77 17.77 368,644 -0.17(-0.97%)
Oct 17, 2005 17.87 18.09 17.84 17.94 254,584 +0.07(+0.39%)
Oct 14, 2005 17.77 17.98 17.67 17.87 340,453 +0.11(+0.63%)
Oct 13, 2005 18.13 18.15 17.38 17.76 612,729 -0.42(-2.29%)
Oct 12, 2005 18.53 18.67 18.13 18.18 278,748 -0.39(-2.10%)
Oct 11, 2005 18.70 18.84 18.56 18.57 200,359 -0.13(-0.71%)
Oct 10, 2005 19.36 19.50 18.56 18.70 293,275 -0.14(-0.74%)
Oct 07, 2005 18.65 18.97 18.51 18.84 210,284 +0.10(+0.56%)
Oct 06, 2005 18.93 19.15 18.60 18.74 485,005 -0.19(-1.03%)
Oct 05, 2005 19.61 19.67 18.93 18.93 183,674 -0.66(-3.37%)
Oct 04, 2005 19.86 19.99 19.59 19.59 199,496 -0.29(-1.43%)
Oct 03, 2005 19.63 19.88 19.61 19.88 214,023 +0.17(+0.85%)
Sep 30, 2005 19.75 19.77 19.58 19.71 153,182 -0.13(-0.63%)
Sep 29, 2005 19.37 19.84 19.15 19.84 243,077 +0.42(+2.15%)
Sep 28, 2005 19.43 19.57 19.23 19.42 158,647 +0.00(+0.00%)
Sep 27, 2005 19.52 19.55 19.16 19.42 215,030 -0.01(-0.07%)
Sep 26, 2005 19.31 19.44 19.27 19.43 207,407 +0.12(+0.61%)
Sep 23, 2005 19.31 19.43 19.11 19.31 146,422 +0.06(+0.29%)
Sep 22, 2005 19.29 19.33 19.09 19.26 193,167 -0.07(-0.36%)
Sep 21, 2005 19.75 19.75 19.25 19.33 285,940 -0.43(-2.18%)
Sep 20, 2005 19.72 19.81 19.56 19.76 300,035 +0.06(+0.28%)
Sep 19, 2005 19.74 19.86 19.47 19.70 203,523 -0.18(-0.91%)
Sep 16, 2005 19.76 19.88 19.68 19.88 426,321 +0.13(+0.63%)
Sep 15, 2005 19.71 19.88 19.66 19.76 219,920 -0.01(-0.04%)
Sep 14, 2005 19.61 19.79 19.48 19.77 259,331 +0.15(+0.78%)
Sep 13, 2005 19.75 19.75 19.56 19.61 160,517 -0.17(-0.84%)
Sep 12, 2005 19.72 19.83 19.47 19.78 135,203 -0.03(-0.14%)
Sep 09, 2005 19.61 19.81 19.57 19.81 134,196 +0.24(+1.24%)
Sep 08, 2005 19.61 19.72 19.52 19.56 164,688 -0.04(-0.21%)
Sep 07, 2005 19.56 19.65 19.48 19.61 96,655 +0.03(+0.18%)
Sep 06, 2005 19.54 19.65 19.40 19.57 160,661 +0.08(+0.43%)
Sep 02, 2005 19.62 19.68 19.44 19.49 134,915 -0.24(-1.20%)
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.