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, 2006 19.84 19.87 19.72 19.85 510,032 +0.08(+0.39%)
Nov 29, 2006 19.49 19.78 19.47 19.77 186,983 +0.34(+1.75%)
Nov 28, 2006 19.22 19.47 19.22 19.43 338,151 +0.15(+0.79%)
Nov 27, 2006 19.60 19.60 19.20 19.28 273,139 -0.33(-1.70%)
Nov 24, 2006 19.48 19.61 19.48 19.61 40,560 +0.06(+0.28%)
Nov 22, 2006 19.62 19.63 19.48 19.56 165,264 -0.01(-0.07%)
Nov 21, 2006 19.64 19.68 19.56 19.57 207,119 -0.07(-0.35%)
Nov 20, 2006 19.68 19.72 19.56 19.64 256,454 -0.08(-0.39%)
Nov 17, 2006 19.52 19.72 19.42 19.72 400,287 +0.18(+0.93%)
Nov 16, 2006 19.63 19.66 19.49 19.54 321,754 -0.04(-0.21%)
Nov 15, 2006 19.66 19.69 19.49 19.58 301,761 -0.08(-0.42%)
Nov 14, 2006 19.63 19.70 19.49 19.66 731,535 +0.00(+0.00%)
Nov 13, 2006 19.81 19.81 19.64 19.66 376,986 -0.26(-1.33%)
Nov 10, 2006 19.90 19.94 19.81 19.93 386,335 +0.03(+0.14%)
Nov 09, 2006 19.91 19.97 19.84 19.90 277,454 -0.08(-0.42%)
Nov 08, 2006 19.93 20.06 19.85 19.98 431,643 -0.01(-0.03%)
Nov 07, 2006 19.86 20.01 19.80 19.99 341,459 +0.12(+0.59%)
Nov 06, 2006 19.75 19.92 19.70 19.87 182,811 +0.17(+0.88%)
Nov 03, 2006 19.68 19.96 19.53 19.70 520,532 -0.48(-2.38%)
Nov 02, 2006 19.95 20.19 19.91 20.18 245,379 +0.15(+0.76%)
Nov 01, 2006 20.22 20.29 20.02 20.02 230,133 -0.18(-0.89%)
Oct 31, 2006 20.29 20.29 19.98 20.20 285,796 -0.02(-0.10%)
Oct 30, 2006 20.11 20.22 20.09 20.22 151,024 +0.06(+0.31%)
Oct 27, 2006 20.30 20.30 20.06 20.16 268,248 -0.17(-0.85%)
Oct 26, 2006 20.19 20.34 20.09 20.34 184,106 +0.16(+0.79%)
Oct 25, 2006 20.09 20.23 20.09 20.18 324,631 +0.05(+0.24%)
Oct 24, 2006 20.20 20.22 20.09 20.13 323,912 -0.07(-0.34%)
Oct 23, 2006 20.00 20.20 19.91 20.20 311,974 +0.16(+0.80%)
Oct 20, 2006 19.91 20.04 19.83 20.04 201,510 +0.10(+0.49%)
Oct 19, 2006 19.59 19.96 19.59 19.94 356,562 +0.31(+1.56%)
Oct 18, 2006 19.56 19.68 19.54 19.63 259,187 +0.07(+0.36%)
Oct 17, 2006 19.51 19.62 19.47 19.56 238,619 +0.06(+0.32%)
Oct 16, 2006 19.46 19.51 19.28 19.50 311,686 +0.06(+0.32%)
Oct 13, 2006 19.33 19.44 19.33 19.44 123,552 +0.09(+0.47%)
Oct 12, 2006 19.18 19.36 19.13 19.35 318,734 +0.16(+0.83%)
Oct 11, 2006 18.96 19.22 18.96 19.19 292,988 +0.23(+1.21%)
Oct 10, 2006 18.89 18.96 18.83 18.96 227,400 +0.12(+0.63%)
Oct 09, 2006 18.70 18.86 18.70 18.84 136,066 +0.09(+0.48%)
Oct 06, 2006 18.85 18.87 18.67 18.75 184,250 -0.09(-0.48%)
Oct 05, 2006 18.79 18.90 18.78 18.84 212,585 +0.01(+0.07%)
Oct 04, 2006 18.64 18.83 18.64 18.83 201,510 +0.12(+0.63%)
Oct 03, 2006 18.63 18.81 18.54 18.71 184,250 +0.04(+0.22%)
Oct 02, 2006 18.67 18.82 18.61 18.67 205,681 +0.00(+0.00%)
Sep 29, 2006 18.73 18.77 18.61 18.67 295,433 -0.06(-0.30%)
Sep 28, 2006 18.76 18.77 18.67 18.72 179,791 +0.00(+0.00%)
Sep 27, 2006 18.42 18.74 18.42 18.72 207,695 +0.24(+1.28%)
Sep 26, 2006 18.47 18.51 18.36 18.49 360,877 +0.02(+0.11%)
Sep 25, 2006 18.19 18.51 18.10 18.47 725,494 +0.31(+1.72%)
Sep 22, 2006 18.15 18.19 18.08 18.15 278,029 +0.00(+0.00%)
Sep 21, 2006 18.26 18.26 18.08 18.15 203,092 -0.08(-0.42%)
Sep 20, 2006 18.24 18.32 18.11 18.23 290,255 +0.00(+0.00%)
Sep 19, 2006 18.25 18.35 18.13 18.23 173,318 -0.03(-0.19%)
Sep 18, 2006 18.49 18.54 18.24 18.26 333,836 -0.29(-1.57%)
Sep 15, 2006 18.51 18.66 18.49 18.56 304,350 +0.10(+0.53%)
Sep 14, 2006 18.46 18.56 18.42 18.46 163,969 -0.08(-0.41%)
Sep 13, 2006 18.38 18.54 18.38 18.54 117,080 +0.10(+0.53%)
Sep 12, 2006 18.35 18.47 18.30 18.44 127,292 +0.06(+0.34%)
Sep 11, 2006 18.42 18.49 18.29 18.38 536,929 -0.10(-0.53%)
Sep 08, 2006 18.41 18.52 18.38 18.47 186,695 +0.10(+0.57%)
Sep 07, 2006 18.56 18.69 18.36 18.37 452,067 -0.26(-1.42%)
Sep 06, 2006 18.85 18.85 18.56 18.63 319,309 -0.27(-1.43%)
Sep 05, 2006 19.11 19.14 18.83 18.90 650,125 -0.27(-1.41%)
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.