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, 2016 48.14 47.68 46.16 46.19 553,490 -1.95(-4.05%)
Nov 29, 2016 47.42 48.18 47.27 48.14 388,473 +0.57(+1.21%)
Nov 28, 2016 46.74 47.58 46.73 47.57 260,675 +0.93(+2.00%)
Nov 25, 2016 45.85 46.64 45.85 46.64 91,652 +0.93(+2.04%)
Nov 23, 2016 45.70 45.70 45.70 0 -0.66(-1.42%)
Nov 22, 2016 45.52 46.41 45.46 46.36 341,429 +0.95(+2.09%)
Nov 21, 2016 45.13 45.66 45.11 45.41 370,817 +0.48(+1.07%)
Nov 18, 2016 45.05 45.35 44.65 44.93 454,577 -0.15(-0.33%)
Nov 17, 2016 45.04 45.51 44.96 45.08 283,187 -0.09(-0.21%)
Nov 16, 2016 45.52 45.95 44.72 45.18 266,861 -0.34(-0.74%)
Nov 15, 2016 45.59 46.03 45.37 45.52 332,949 +0.13(+0.29%)
Nov 14, 2016 44.34 45.48 44.31 45.38 291,714 +0.74(+1.67%)
Nov 11, 2016 44.39 45.09 44.24 44.64 252,604 +0.20(+0.44%)
Nov 10, 2016 45.55 45.84 44.03 44.44 334,622 -1.36(-2.98%)
Nov 09, 2016 45.82 46.20 45.21 45.81 358,960 -1.13(-2.41%)
Nov 08, 2016 46.45 47.22 46.39 46.94 235,474 +0.44(+0.94%)
Nov 07, 2016 45.24 46.53 45.14 46.50 407,476 +1.61(+3.60%)
Nov 04, 2016 45.48 45.68 44.81 44.88 358,322 -0.27(-0.60%)
Nov 03, 2016 48.41 48.41 43.41 45.15 303,664 +0.13(+0.29%)
Nov 02, 2016 45.68 45.75 44.82 45.02 380,287 -0.77(-1.69%)
Nov 01, 2016 46.86 46.86 45.62 45.80 400,380 -1.15(-2.44%)
Oct 31, 2016 45.99 46.97 45.78 46.95 991,595 +1.16(+2.53%)
Oct 28, 2016 45.72 46.22 45.65 45.79 233,860 +0.01(+0.02%)
Oct 27, 2016 45.58 45.80 45.35 45.78 265,481 -0.12(-0.26%)
Oct 26, 2016 45.97 46.01 45.63 45.90 295,393 -0.11(-0.24%)
Oct 25, 2016 45.47 46.07 45.28 46.01 258,112 +0.51(+1.13%)
Oct 24, 2016 45.69 45.70 45.15 45.50 353,117 +0.32(+0.70%)
Oct 21, 2016 45.12 45.36 44.95 45.18 295,043 -0.11(-0.25%)
Oct 20, 2016 45.48 45.60 45.08 45.29 227,472 -0.13(-0.29%)
Oct 19, 2016 45.55 45.71 45.28 45.42 219,895 -0.13(-0.29%)
Oct 18, 2016 45.43 45.67 45.03 45.55 142,193 +0.37(+0.83%)
Oct 17, 2016 45.11 45.28 44.97 45.18 209,007 +0.02(+0.04%)
Oct 14, 2016 44.99 45.44 44.82 45.16 245,015 +0.00(+0.00%)
Oct 13, 2016 44.62 45.41 44.36 45.16 355,813 +0.88(+1.98%)
Oct 12, 2016 44.24 44.48 43.99 44.29 572,115 +0.30(+0.68%)
Oct 11, 2016 44.68 44.68 43.86 43.99 331,003 -0.70(-1.57%)
Oct 10, 2016 44.18 44.78 44.18 44.69 299,561 +0.51(+1.16%)
Oct 07, 2016 44.61 44.67 44.11 44.17 309,865 -0.13(-0.29%)
Oct 06, 2016 44.27 44.53 43.98 44.30 359,864 -0.14(-0.31%)
Oct 05, 2016 44.98 45.11 44.34 44.44 419,652 -0.39(-0.87%)
Oct 04, 2016 45.92 45.92 44.58 44.84 419,212 -1.09(-2.38%)
Oct 03, 2016 46.80 46.89 45.61 45.93 332,269 -0.91(-1.95%)
Sep 30, 2016 46.88 47.04 46.58 46.84 549,410 +0.13(+0.28%)
Sep 29, 2016 47.40 47.40 46.57 46.71 238,302 -0.80(-1.69%)
Sep 28, 2016 47.92 48.02 47.26 47.51 299,738 -0.31(-0.64%)
Sep 27, 2016 48.24 48.32 47.74 47.82 386,334 -0.37(-0.77%)
Sep 26, 2016 48.17 48.44 47.96 48.20 446,031 +0.01(+0.02%)
Sep 23, 2016 48.23 48.33 48.00 48.19 251,966 -0.25(-0.52%)
Sep 22, 2016 48.31 48.56 47.98 48.44 259,869 +0.39(+0.82%)
Sep 21, 2016 46.98 48.05 46.68 48.05 245,790 +1.23(+2.63%)
Sep 20, 2016 46.87 47.28 46.81 46.81 235,347 +0.10(+0.22%)
Sep 19, 2016 46.12 46.75 45.99 46.71 257,484 +0.81(+1.77%)
Sep 16, 2016 45.14 46.03 44.84 45.90 631,819 +0.68(+1.51%)
Sep 15, 2016 44.98 45.35 44.70 45.22 253,874 +0.26(+0.58%)
Sep 14, 2016 44.99 45.22 44.69 44.96 286,324 +0.24(+0.54%)
Sep 13, 2016 45.31 45.35 44.67 44.72 236,142 -0.83(-1.82%)
Sep 12, 2016 44.92 45.63 44.71 45.55 347,698 +0.48(+1.06%)
Sep 09, 2016 46.70 46.90 45.06 45.07 287,823 -1.98(-4.20%)
Sep 08, 2016 46.42 47.15 46.42 47.05 253,705 +0.41(+0.88%)
Sep 07, 2016 46.44 47.03 46.21 46.64 256,774 +0.18(+0.38%)
Sep 06, 2016 46.29 46.64 46.09 46.46 208,573 +0.34(+0.73%)
Sep 02, 2016 45.51 46.12 46.12 46.12 367,690 +0.76(+1.67%)
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.