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 (%)
Dec 31, 2002 15.92 15.99 15.78 15.99 262,926 +0.07(+0.44%)
Dec 30, 2002 15.92 15.92 15.65 15.92 189,859 +0.07(+0.44%)
Dec 27, 2002 15.94 15.98 15.65 15.85 141,963 -0.03(-0.22%)
Dec 26, 2002 15.64 15.95 15.64 15.89 197,339 +0.26(+1.69%)
Dec 24, 2002 15.57 15.67 15.55 15.62 55,088 -0.01(-0.04%)
Dec 23, 2002 15.71 15.71 15.42 15.63 158,791 -0.01(-0.09%)
Dec 20, 2002 15.75 15.76 15.49 15.64 266,522 +0.03(+0.18%)
Dec 19, 2002 15.52 15.82 15.50 15.62 183,243 +0.07(+0.45%)
Dec 18, 2002 15.53 15.78 15.43 15.55 186,839 -0.06(-0.36%)
Dec 17, 2002 15.72 15.90 15.55 15.60 174,325 -0.13(-0.80%)
Dec 16, 2002 15.57 15.73 15.48 15.73 145,127 +0.19(+1.21%)
Dec 13, 2002 15.75 15.89 15.48 15.54 255,447 -0.35(-2.19%)
Dec 12, 2002 15.71 15.96 15.53 15.89 170,154 +0.17(+1.11%)
Dec 11, 2002 15.30 15.82 15.23 15.71 286,947 +0.22(+1.44%)
Dec 10, 2002 15.30 15.55 15.27 15.49 176,195 +0.19(+1.27%)
Dec 09, 2002 15.23 15.38 15.11 15.30 508,306 +0.07(+0.46%)
Dec 06, 2002 15.29 15.33 15.12 15.23 339,014 -0.10(-0.63%)
Dec 05, 2002 15.57 15.64 15.26 15.32 383,459 -0.24(-1.56%)
Dec 04, 2002 15.71 15.82 15.55 15.57 258,611 -0.20(-1.28%)
Dec 03, 2002 15.80 15.87 15.64 15.77 231,571 -0.03(-0.22%)
Dec 02, 2002 16.16 16.16 15.64 15.80 300,755 -0.03(-0.18%)
Nov 29, 2002 16.05 16.08 15.78 15.83 137,648 -0.05(-0.31%)
Nov 27, 2002 15.96 16.08 15.71 15.88 151,312 -0.05(-0.31%)
Nov 26, 2002 16.09 16.09 15.82 15.93 268,104 -0.16(-0.99%)
Nov 25, 2002 15.71 16.16 15.71 16.09 259,762 +0.35(+2.21%)
Nov 22, 2002 15.79 15.92 15.25 15.74 926,573 -0.35(-2.20%)
Nov 21, 2002 16.32 16.32 15.90 16.09 345,487 -0.23(-1.41%)
Nov 20, 2002 16.27 16.34 16.09 16.32 79,827 +0.22(+1.34%)
Nov 19, 2002 16.06 16.19 15.71 16.11 178,353 +0.08(+0.52%)
Nov 18, 2002 16.48 16.53 15.92 16.03 192,448 -0.41(-2.50%)
Nov 15, 2002 15.97 16.47 15.97 16.44 178,640 +0.44(+2.78%)
Nov 14, 2002 15.87 16.05 15.47 15.99 273,282 +0.19(+1.23%)
Nov 13, 2002 16.01 16.09 15.75 15.80 214,599 -0.31(-1.94%)
Nov 12, 2002 16.83 16.83 15.99 16.11 305,933 -0.65(-3.86%)
Nov 11, 2002 16.69 16.81 16.38 16.76 86,443 -0.03(-0.21%)
Nov 08, 2002 16.80 17.10 16.62 16.79 180,079 -0.01(-0.04%)
Nov 07, 2002 17.03 17.07 16.57 16.80 177,346 -0.25(-1.47%)
Nov 06, 2002 17.25 17.35 16.90 17.05 216,756 -0.17(-1.01%)
Nov 05, 2002 17.04 17.22 16.96 17.22 136,929 +0.18(+1.06%)
Nov 04, 2002 16.98 17.38 16.96 17.04 194,030 -0.20(-1.17%)
Nov 01, 2002 17.21 17.24 17.01 17.24 145,846 +0.12(+0.69%)
Oct 31, 2002 17.03 17.17 16.83 17.12 197,482 +0.19(+1.15%)
Oct 30, 2002 16.76 16.98 16.60 16.93 174,757 +0.29(+1.76%)
Oct 29, 2002 16.86 16.86 16.41 16.64 198,058 -0.19(-1.16%)
Oct 28, 2002 17.13 17.17 16.76 16.83 215,030 -0.04(-0.25%)
Oct 25, 2002 16.69 16.92 16.41 16.87 194,606 +0.26(+1.55%)
Oct 24, 2002 16.55 16.71 16.27 16.62 140,812 +0.07(+0.42%)
Oct 23, 2002 16.58 16.71 16.32 16.55 183,962 -0.21(-1.24%)
Oct 22, 2002 16.55 16.83 16.44 16.76 233,584 -0.01(-0.04%)
Oct 21, 2002 16.20 16.81 16.13 16.76 139,230 +0.42(+2.60%)
Oct 18, 2002 16.23 16.53 16.09 16.34 159,510 +0.15(+0.95%)
Oct 17, 2002 16.03 16.22 15.99 16.19 179,503 +0.26(+1.61%)
Oct 16, 2002 15.98 16.07 15.89 15.93 206,688 -0.24(-1.46%)
Oct 15, 2002 15.75 16.25 15.75 16.16 227,544 +0.47(+3.01%)
Oct 14, 2002 15.78 15.89 15.66 15.69 121,395 -0.23(-1.44%)
Oct 11, 2002 16.05 16.05 15.60 15.92 222,509 +0.07(+0.44%)
Oct 10, 2002 15.13 15.94 14.70 15.85 247,680 +0.72(+4.78%)
Oct 09, 2002 15.02 15.30 14.63 15.13 388,637 -0.17(-1.09%)
Oct 08, 2002 15.08 15.57 14.70 15.30 314,563 +0.22(+1.43%)
Oct 07, 2002 15.26 15.44 14.95 15.08 182,955 -0.10(-0.64%)
Oct 04, 2002 15.78 15.78 15.13 15.18 176,339 -0.58(-3.66%)
Oct 03, 2002 15.50 15.84 15.49 15.75 236,173 +0.33(+2.12%)
Oct 02, 2002 15.62 15.93 15.43 15.43 396,116 -0.13(-0.80%)
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.