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, 2009 16.25 16.34 16.16 16.33 636,648 +0.08(+0.47%)
Nov 27, 2009 16.30 16.48 16.20 16.25 414,741 -0.30(-1.81%)
Nov 25, 2009 16.51 16.64 16.49 16.55 376,686 +0.10(+0.59%)
Nov 24, 2009 16.51 16.57 16.41 16.46 414,056 -0.03(-0.17%)
Nov 23, 2009 16.40 16.72 16.37 16.48 602,560 +0.27(+1.67%)
Nov 20, 2009 16.12 16.23 16.07 16.21 532,648 +0.06(+0.34%)
Nov 19, 2009 16.23 16.33 16.03 16.16 528,996 -0.19(-1.19%)
Nov 18, 2009 16.42 16.51 16.35 16.35 652,238 -0.03(-0.17%)
Nov 17, 2009 16.21 16.43 16.19 16.38 327,653 +0.06(+0.38%)
Nov 16, 2009 16.12 16.41 16.06 16.32 359,588 +0.19(+1.21%)
Nov 13, 2009 15.89 16.28 15.86 16.12 821,649 +0.23(+1.44%)
Nov 12, 2009 15.85 16.03 15.82 15.89 516,943 +0.08(+0.48%)
Nov 11, 2009 15.74 15.94 15.71 15.82 558,711 +0.12(+0.75%)
Nov 10, 2009 15.55 15.75 15.55 15.70 404,070 -0.21(-1.31%)
Nov 09, 2009 15.79 15.92 15.71 15.91 379,884 +0.24(+1.55%)
Nov 06, 2009 15.73 15.83 15.62 15.66 451,929 -0.12(-0.75%)
Nov 05, 2009 15.57 15.79 15.42 15.78 419,841 +0.31(+1.98%)
Nov 04, 2009 15.50 15.66 15.38 15.48 489,596 +0.10(+0.68%)
Nov 03, 2009 15.36 15.49 15.29 15.37 620,406 -0.06(-0.41%)
Nov 02, 2009 15.68 15.80 15.37 15.43 623,765 -0.24(-1.51%)
Oct 30, 2009 15.84 16.16 15.56 15.67 1,070,949 -0.28(-1.74%)
Oct 29, 2009 16.03 16.07 15.78 15.95 509,838 +0.01(+0.09%)
Oct 28, 2009 16.00 16.21 15.90 15.94 629,380 -0.12(-0.74%)
Oct 27, 2009 16.00 16.25 15.94 16.05 628,310 +0.14(+0.87%)
Oct 26, 2009 16.05 16.25 15.81 15.91 467,953 -0.09(-0.56%)
Oct 23, 2009 16.03 16.07 15.91 16.00 491,433 -0.31(-1.88%)
Oct 22, 2009 16.03 16.69 16.03 16.31 1,119,998 -0.26(-1.59%)
Oct 21, 2009 16.56 16.85 16.55 16.57 399,338 +0.03(+0.17%)
Oct 20, 2009 16.48 16.58 16.44 16.55 370,206 -0.15(-0.92%)
Oct 19, 2009 16.48 16.73 16.25 16.70 329,141 +0.28(+1.69%)
Oct 16, 2009 16.21 16.48 16.19 16.42 333,362 +0.07(+0.43%)
Oct 15, 2009 16.08 16.35 16.08 16.35 338,915 +0.15(+0.90%)
Oct 14, 2009 16.25 16.26 16.07 16.21 420,018 +0.01(+0.04%)
Oct 13, 2009 16.22 16.25 16.09 16.20 256,683 -0.01(-0.09%)
Oct 12, 2009 16.12 16.29 16.07 16.21 298,455 +0.16(+1.00%)
Oct 09, 2009 15.96 16.09 15.93 16.05 241,484 +0.05(+0.30%)
Oct 08, 2009 15.82 16.04 15.75 16.00 587,712 +0.18(+1.14%)
Oct 07, 2009 15.78 15.85 15.71 15.82 239,421 -0.01(-0.04%)
Oct 06, 2009 15.92 15.92 15.73 15.83 381,374 -0.03(-0.22%)
Oct 05, 2009 15.71 15.87 15.55 15.87 409,953 +0.24(+1.51%)
Oct 02, 2009 15.68 15.82 15.61 15.63 296,480 -0.16(-1.01%)
Oct 01, 2009 15.97 16.07 15.78 15.79 456,257 -0.23(-1.43%)
Sep 30, 2009 16.25 16.25 15.96 16.02 517,938 -0.16(-0.99%)
Sep 29, 2009 16.23 16.23 16.05 16.18 426,581 -0.08(-0.51%)
Sep 28, 2009 16.22 16.40 16.06 16.26 301,113 +0.14(+0.86%)
Sep 25, 2009 16.22 16.30 16.09 16.12 337,278 -0.07(-0.43%)
Sep 24, 2009 16.40 16.46 16.17 16.19 298,852 -0.15(-0.94%)
Sep 23, 2009 16.39 16.56 16.29 16.35 369,654 +0.03(+0.21%)
Sep 22, 2009 16.48 16.62 16.30 16.31 448,176 -0.12(-0.72%)
Sep 21, 2009 16.46 16.59 16.40 16.43 333,013 -0.16(-0.96%)
Sep 18, 2009 16.80 16.89 16.59 16.59 566,885 -0.16(-0.95%)
Sep 17, 2009 16.80 16.89 16.71 16.75 272,182 +0.24(+1.43%)
Sep 16, 2009 16.51 16.81 16.41 16.51 340,921 +0.01(+0.08%)
Sep 15, 2009 16.37 16.50 16.33 16.50 370,886 +0.06(+0.34%)
Sep 14, 2009 16.14 16.46 15.99 16.44 311,240 +0.26(+1.59%)
Sep 11, 2009 16.19 16.25 16.09 16.19 366,301 +0.04(+0.26%)
Sep 10, 2009 16.16 16.23 16.06 16.14 408,972 -0.06(-0.39%)
Sep 09, 2009 16.37 16.37 16.17 16.21 249,353 -0.11(-0.68%)
Sep 08, 2009 16.09 16.32 16.03 16.32 592,883 +0.28(+1.73%)
Sep 04, 2009 15.93 16.14 15.92 16.04 254,268 +0.10(+0.65%)
Sep 03, 2009 15.96 15.96 15.69 15.94 372,881 +0.01(+0.09%)
Sep 02, 2009 16.00 16.11 15.86 15.92 373,336 -0.10(-0.65%)
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.