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, 2010 19.08 19.11 18.88 19.03 784,628 -0.18(-0.92%)
Nov 29, 2010 19.22 19.28 19.00 19.21 644,489 -0.10(-0.50%)
Nov 26, 2010 19.28 19.50 19.21 19.31 358,507 -0.02(-0.11%)
Nov 24, 2010 19.36 19.33 19.33 19.33 566,345 +0.01(+0.04%)
Nov 23, 2010 19.44 19.44 19.18 19.32 388,882 -0.25(-1.28%)
Nov 22, 2010 19.36 19.57 19.28 19.57 339,096 +0.12(+0.64%)
Nov 19, 2010 19.51 19.53 19.33 19.44 271,707 -0.04(-0.23%)
Nov 18, 2010 19.44 19.56 19.37 19.49 390,954 +0.18(+0.95%)
Nov 17, 2010 19.40 19.42 19.25 19.31 369,725 -0.04(-0.23%)
Nov 16, 2010 19.59 19.66 19.21 19.35 485,913 -0.43(-2.16%)
Nov 15, 2010 19.77 19.92 19.67 19.78 348,097 +0.11(+0.56%)
Nov 12, 2010 19.67 19.72 19.50 19.67 618,383 -0.08(-0.41%)
Nov 11, 2010 19.74 19.82 19.65 19.75 565,641 -0.13(-0.67%)
Nov 10, 2010 19.86 19.90 19.55 19.88 730,553 +0.14(+0.69%)
Nov 09, 2010 19.89 19.91 19.63 19.74 886,177 -0.19(-0.95%)
Nov 08, 2010 20.02 20.06 19.80 19.93 504,777 -0.16(-0.79%)
Nov 05, 2010 20.16 20.16 19.98 20.09 350,927 -0.04(-0.18%)
Nov 04, 2010 20.11 20.21 20.03 20.13 462,019 +0.20(+1.02%)
Nov 03, 2010 19.94 20.03 19.77 19.92 428,310 +0.01(+0.04%)
Nov 02, 2010 19.92 20.08 19.89 19.92 475,362 +0.07(+0.33%)
Nov 01, 2010 19.88 20.01 19.68 19.85 573,156 -0.01(-0.07%)
Oct 29, 2010 19.72 19.92 19.71 19.87 748,513 +0.02(+0.11%)
Oct 28, 2010 19.73 19.87 19.71 19.84 520,137 +0.18(+0.92%)
Oct 27, 2010 19.72 19.73 19.53 19.66 566,736 +0.01(+0.07%)
Oct 25, 2010 19.71 19.87 19.63 19.65 530,513 +0.04(+0.22%)
Oct 22, 2010 19.69 19.71 19.41 19.60 869,923 +0.01(+0.07%)
Oct 21, 2010 19.67 19.81 19.52 19.59 556,548 -0.06(-0.30%)
Oct 20, 2010 19.34 19.68 19.34 19.65 829,708 +0.30(+1.58%)
Oct 19, 2010 19.26 19.51 19.23 19.34 469,798 -0.10(-0.52%)
Oct 18, 2010 19.21 19.44 19.21 19.44 475,016 +0.24(+1.25%)
Oct 15, 2010 19.19 19.23 19.01 19.21 456,501 +0.09(+0.46%)
Oct 14, 2010 19.18 19.21 19.04 19.12 253,035 -0.01(-0.08%)
Oct 13, 2010 19.17 19.19 19.04 19.13 277,009 +0.07(+0.34%)
Oct 12, 2010 19.12 19.12 18.89 19.07 236,481 -0.05(-0.27%)
Oct 11, 2010 19.19 19.24 19.06 19.12 255,046 -0.03(-0.15%)
Oct 08, 2010 19.15 19.19 18.94 19.15 255,081 +0.07(+0.38%)
Oct 07, 2010 19.16 19.19 19.01 19.07 391,940 -0.01(-0.08%)
Oct 06, 2010 19.02 19.10 19.01 19.09 400,819 -0.01(-0.08%)
Oct 05, 2010 19.02 19.18 18.92 19.10 521,386 +0.26(+1.39%)
Oct 04, 2010 18.85 18.94 18.73 18.84 550,356 +0.00(+0.00%)
Oct 01, 2010 18.84 18.90 18.76 18.84 515,595 +0.07(+0.40%)
Sep 30, 2010 18.77 18.90 18.76 18.77 19,571 +0.06(+0.30%)
Sep 29, 2010 18.64 18.81 18.56 18.71 332,087 -0.02(-0.12%)
Sep 28, 2010 18.70 18.82 18.52 18.73 399,326 +0.03(+0.16%)
Sep 27, 2010 18.63 18.78 18.48 18.70 287,413 +0.07(+0.39%)
Sep 24, 2010 18.44 18.63 18.44 18.63 369,040 +0.38(+2.11%)
Sep 23, 2010 18.42 18.49 18.25 18.25 376,064 -0.25(-1.33%)
Sep 22, 2010 18.24 18.60 18.18 18.49 657,156 +0.22(+1.19%)
Sep 21, 2010 18.23 18.49 18.14 18.28 852,763 +0.06(+0.32%)
Sep 20, 2010 18.09 18.25 18.06 18.22 439,990 +0.14(+0.76%)
Sep 17, 2010 18.08 18.14 17.94 18.08 674,399 -0.11(-0.60%)
Sep 15, 2010 18.12 18.23 17.94 18.19 316,664 +0.07(+0.36%)
Sep 14, 2010 18.15 18.20 18.07 18.12 598,509 -0.08(-0.44%)
Sep 13, 2010 18.25 18.31 18.15 18.20 297,706 +0.10(+0.56%)
Sep 10, 2010 18.12 18.15 18.03 18.10 261,127 -0.02(-0.12%)
Sep 09, 2010 18.05 18.14 17.94 18.12 347,559 +0.31(+1.75%)
Sep 08, 2010 18.07 18.10 17.78 17.81 762,902 -0.19(-1.05%)
Sep 07, 2010 18.20 18.20 17.98 18.00 433,394 -0.23(-1.27%)
Sep 03, 2010 18.32 18.37 18.10 18.23 405,181 +0.07(+0.40%)
Sep 02, 2010 18.20 18.25 17.97 18.16 440,215 +0.06(+0.32%)
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.