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 28, 2014 38.79 39.21 38.70 38.82 321,929 +0.04(+0.11%)
Nov 26, 2014 38.45 38.78 38.78 38.78 487,847 +0.36(+0.94%)
Nov 25, 2014 38.67 38.67 38.20 38.42 672,650 -0.08(-0.21%)
Nov 24, 2014 38.78 38.87 38.34 38.50 509,052 -0.31(-0.79%)
Nov 21, 2014 38.98 39.04 38.38 38.81 559,519 +0.14(+0.36%)
Nov 20, 2014 38.74 38.85 38.47 38.66 344,850 -0.23(-0.59%)
Nov 19, 2014 38.74 39.02 38.52 38.89 410,218 +0.07(+0.18%)
Nov 18, 2014 38.81 39.11 38.61 38.82 537,148 +0.00(+0.00%)
Nov 17, 2014 38.58 38.95 38.50 38.82 518,672 +0.09(+0.23%)
Nov 14, 2014 38.97 39.08 38.70 38.73 430,522 -0.29(-0.74%)
Nov 13, 2014 39.63 39.81 38.97 39.02 365,092 -0.57(-1.44%)
Nov 12, 2014 40.01 40.02 39.20 39.60 741,012 -0.34(-0.85%)
Nov 11, 2014 39.71 39.97 39.58 39.94 579,320 +0.23(+0.57%)
Nov 10, 2014 39.43 39.72 39.32 39.71 569,727 +0.31(+0.80%)
Nov 07, 2014 39.17 39.71 38.81 39.40 744,736 +0.32(+0.82%)
Nov 06, 2014 39.76 39.94 38.79 39.07 718,756 -0.86(-2.16%)
Nov 05, 2014 39.22 39.97 39.22 39.94 443,200 +0.86(+2.21%)
Nov 04, 2014 39.09 39.64 38.99 39.07 339,809 -0.24(-0.60%)
Nov 03, 2014 39.14 39.44 39.06 39.31 601,348 +0.17(+0.42%)
Oct 31, 2014 38.94 39.34 38.76 39.14 530,340 -0.27(-0.68%)
Oct 30, 2014 38.74 39.43 38.74 39.41 310,810 +0.67(+1.73%)
Oct 29, 2014 38.80 39.13 38.21 38.74 343,791 -0.10(-0.25%)
Oct 28, 2014 38.44 38.84 38.17 38.84 258,534 +0.53(+1.39%)
Oct 27, 2014 38.14 38.33 37.82 38.31 309,739 +0.14(+0.36%)
Oct 24, 2014 37.90 38.33 37.88 38.17 382,509 +0.35(+0.92%)
Oct 23, 2014 37.77 38.16 37.50 37.82 534,373 +0.39(+1.05%)
Oct 22, 2014 37.49 37.96 37.34 37.43 476,991 -0.06(-0.16%)
Oct 21, 2014 37.05 37.76 36.94 37.49 483,982 +0.57(+1.56%)
Oct 20, 2014 36.12 36.92 36.12 36.91 391,992 +0.73(+2.02%)
Oct 17, 2014 36.42 36.48 35.87 36.18 976,235 +0.15(+0.41%)
Oct 16, 2014 35.61 36.16 35.10 36.03 784,045 +0.00(+0.00%)
Oct 15, 2014 36.14 36.50 35.25 36.03 683,395 -0.43(-1.17%)
Oct 14, 2014 35.50 36.57 35.30 36.46 647,333 +1.14(+3.23%)
Oct 13, 2014 35.35 35.76 35.23 35.32 430,421 -0.03(-0.10%)
Oct 10, 2014 35.50 35.84 35.19 35.35 468,479 -0.05(-0.15%)
Oct 09, 2014 36.02 36.27 35.31 35.41 402,790 -0.62(-1.72%)
Oct 08, 2014 35.23 36.03 35.20 36.03 460,222 +0.87(+2.48%)
Oct 07, 2014 35.09 35.53 35.08 35.15 328,968 -0.05(-0.15%)
Oct 06, 2014 35.32 35.52 35.03 35.21 357,834 -0.04(-0.12%)
Oct 03, 2014 34.92 35.27 34.54 35.25 360,951 +0.51(+1.48%)
Oct 02, 2014 34.79 35.03 34.55 34.74 296,023 -0.04(-0.13%)
Oct 01, 2014 34.75 35.28 34.64 34.78 538,250 +0.03(+0.10%)
Sep 30, 2014 34.94 35.22 34.66 34.75 357,781 -0.17(-0.50%)
Sep 29, 2014 34.18 34.94 34.14 34.92 345,289 +0.50(+1.44%)
Sep 26, 2014 34.42 34.49 34.04 34.42 341,275 +0.03(+0.08%)
Sep 25, 2014 34.65 34.77 34.29 34.40 277,426 -0.33(-0.95%)
Sep 24, 2014 34.74 34.86 34.37 34.73 218,270 -0.01(-0.03%)
Sep 23, 2014 34.94 35.11 34.73 34.74 334,312 -0.33(-0.94%)
Sep 22, 2014 35.43 35.62 35.04 35.07 227,266 -0.53(-1.49%)
Sep 19, 2014 35.42 35.96 35.35 35.60 628,031 +0.28(+0.79%)
Sep 18, 2014 35.79 35.82 35.24 35.32 209,651 -0.36(-1.00%)
Sep 17, 2014 35.81 35.91 35.49 35.68 287,377 -0.04(-0.12%)
Sep 16, 2014 35.34 35.96 35.34 35.72 383,666 +0.24(+0.66%)
Sep 15, 2014 35.32 35.63 35.32 35.49 193,895 +0.10(+0.30%)
Sep 12, 2014 36.01 36.15 35.26 35.38 250,320 -0.79(-2.19%)
Sep 11, 2014 35.82 36.25 35.74 36.17 302,464 +0.35(+0.97%)
Sep 10, 2014 35.86 35.87 35.60 35.82 305,075 -0.03(-0.10%)
Sep 09, 2014 36.19 36.25 35.84 35.86 384,207 -0.44(-1.22%)
Sep 08, 2014 36.35 36.44 36.09 36.30 276,113 -0.16(-0.43%)
Sep 05, 2014 35.91 36.48 35.91 36.46 224,453 +0.57(+1.58%)
Sep 04, 2014 35.96 36.06 35.77 35.89 207,386 -0.08(-0.22%)
Sep 03, 2014 36.01 36.11 35.87 35.97 265,169 +0.18(+0.51%)
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.