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, 2015 38.51 39.13 38.51 38.74 508,087 +0.30(+0.78%)
Nov 27, 2015 38.48 38.76 38.37 38.44 173,990 -0.03(-0.07%)
Nov 25, 2015 38.40 38.47 38.47 38.47 692,418 +0.11(+0.28%)
Nov 24, 2015 38.03 38.51 37.71 38.36 494,703 +0.31(+0.81%)
Nov 23, 2015 38.24 38.40 38.00 38.05 501,447 -0.18(-0.48%)
Nov 20, 2015 37.85 38.24 37.76 38.24 625,578 +0.45(+1.18%)
Nov 19, 2015 37.44 37.87 37.35 37.79 255,636 +0.42(+1.12%)
Nov 18, 2015 37.16 37.43 36.77 37.37 304,730 +0.21(+0.56%)
Nov 17, 2015 37.92 38.02 37.15 37.16 340,679 -0.76(-1.99%)
Nov 16, 2015 37.11 37.92 37.03 37.92 426,566 +0.77(+2.08%)
Nov 13, 2015 37.46 37.80 36.97 37.14 741,488 -0.46(-1.23%)
Nov 12, 2015 38.45 38.51 37.50 37.61 473,547 -0.64(-1.67%)
Nov 11, 2015 38.32 38.58 38.04 38.24 848,640 -0.07(-0.19%)
Nov 10, 2015 37.84 38.42 37.81 38.32 448,016 +0.43(+1.14%)
Nov 09, 2015 37.87 38.02 37.25 37.88 1,011,430 -0.09(-0.24%)
Nov 06, 2015 40.38 40.38 37.78 37.97 1,184,533 -2.94(-7.18%)
Nov 05, 2015 41.34 41.63 40.80 40.91 689,165 -0.51(-1.24%)
Nov 04, 2015 41.35 41.70 41.21 41.43 446,711 +0.05(+0.11%)
Nov 03, 2015 40.83 41.46 40.53 41.38 487,851 +0.61(+1.50%)
Nov 02, 2015 41.08 41.08 40.44 40.77 737,834 -0.23(-0.55%)
Oct 30, 2015 40.89 41.23 40.75 40.99 732,910 +0.22(+0.53%)
Oct 29, 2015 41.05 41.13 40.46 40.78 496,640 -0.40(-0.96%)
Oct 28, 2015 41.61 41.94 40.60 41.17 738,386 -0.36(-0.87%)
Oct 27, 2015 41.91 41.91 41.25 41.53 639,200 -0.50(-1.18%)
Oct 26, 2015 41.53 42.14 41.32 42.03 674,768 +0.57(+1.37%)
Oct 23, 2015 42.24 42.24 41.11 41.46 553,068 -0.72(-1.71%)
Oct 22, 2015 41.54 42.37 41.32 42.18 404,432 +0.72(+1.74%)
Oct 21, 2015 41.50 41.98 41.32 41.46 402,468 +0.02(+0.04%)
Oct 20, 2015 40.98 41.81 40.89 41.44 616,719 +0.33(+0.81%)
Oct 19, 2015 40.34 41.22 40.28 41.11 825,231 +0.68(+1.67%)
Oct 16, 2015 40.15 40.54 39.99 40.44 648,255 +0.42(+1.06%)
Oct 15, 2015 39.45 40.02 39.07 40.01 308,738 +0.65(+1.65%)
Oct 14, 2015 39.39 39.57 39.27 39.36 358,398 -0.02(-0.05%)
Oct 13, 2015 39.12 39.51 39.12 39.38 482,075 +0.13(+0.32%)
Oct 12, 2015 38.93 39.44 38.93 39.25 200,935 +0.32(+0.83%)
Oct 09, 2015 38.93 39.03 38.73 38.93 270,867 +0.02(+0.05%)
Oct 08, 2015 38.09 38.93 38.08 38.91 280,866 +0.70(+1.84%)
Oct 07, 2015 38.09 38.32 37.96 38.21 387,341 +0.15(+0.40%)
Oct 06, 2015 38.38 38.38 37.99 38.05 289,860 -0.36(-0.94%)
Oct 05, 2015 38.20 38.47 37.87 38.42 273,807 +0.23(+0.61%)
Oct 02, 2015 37.72 38.18 37.28 38.18 394,881 +0.65(+1.73%)
Oct 01, 2015 37.92 37.95 37.17 37.53 357,864 -0.34(-0.90%)
Sep 30, 2015 37.05 37.97 36.95 37.87 464,822 +0.85(+2.29%)
Sep 29, 2015 36.91 37.31 36.76 37.03 351,403 +0.17(+0.46%)
Sep 28, 2015 36.81 37.04 36.75 36.86 280,824 +0.00(+0.00%)
Sep 25, 2015 36.77 37.30 36.44 36.86 283,812 +0.15(+0.42%)
Sep 24, 2015 36.10 36.79 36.10 36.70 218,574 +0.31(+0.84%)
Sep 23, 2015 36.63 36.64 36.24 36.40 204,050 -0.07(-0.20%)
Sep 22, 2015 36.25 36.64 36.25 36.47 306,383 +0.00(+0.00%)
Sep 21, 2015 36.54 36.70 36.41 36.47 251,106 +0.13(+0.35%)
Sep 18, 2015 36.00 36.73 35.94 36.34 692,143 +0.01(+0.02%)
Sep 17, 2015 35.78 36.66 35.71 36.33 388,777 +0.51(+1.43%)
Sep 16, 2015 35.40 36.06 35.18 35.82 311,086 +0.49(+1.38%)
Sep 15, 2015 35.19 35.58 35.13 35.33 262,242 +0.12(+0.33%)
Sep 14, 2015 35.14 35.44 35.08 35.22 156,003 +0.09(+0.26%)
Sep 11, 2015 34.71 35.14 34.53 35.12 335,855 +0.38(+1.09%)
Sep 10, 2015 34.70 35.24 34.57 34.75 267,835 -0.15(-0.44%)
Sep 09, 2015 35.26 35.52 34.86 34.90 321,390 -0.29(-0.82%)
Sep 08, 2015 34.84 35.27 34.74 35.19 226,231 +0.58(+1.67%)
Sep 04, 2015 34.78 34.61 34.61 34.61 274,745 -0.43(-1.24%)
Sep 03, 2015 35.00 35.28 34.84 35.04 392,507 +0.14(+0.41%)
Sep 02, 2015 35.42 35.54 34.74 34.90 632,223 -0.21(-0.59%)
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.