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 29, 2006 19.79 19.81 19.62 19.66 183,531 -0.12(-0.60%)
Dec 28, 2006 19.77 19.86 19.77 19.78 262,207 -0.06(-0.28%)
Dec 27, 2006 19.63 19.84 19.63 19.84 226,393 +0.18(+0.92%)
Dec 26, 2006 19.57 19.66 19.51 19.65 281,625 +0.12(+0.61%)
Dec 22, 2006 19.64 19.65 19.53 19.54 171,592 -0.04(-0.21%)
Dec 21, 2006 19.79 19.87 19.53 19.58 163,825 -0.22(-1.09%)
Dec 20, 2006 19.82 19.84 19.76 19.79 235,886 -0.08(-0.38%)
Dec 19, 2006 19.77 19.88 19.64 19.87 334,987 +0.10(+0.53%)
Dec 18, 2006 20.15 20.16 19.77 19.77 527,148 -0.38(-1.86%)
Dec 15, 2006 19.97 20.14 19.83 20.14 684,645 +0.17(+0.87%)
Dec 14, 2006 19.96 20.11 19.90 19.97 354,692 +0.01(+0.07%)
Dec 13, 2006 20.02 20.06 19.95 19.95 124,847 -0.04(-0.21%)
Dec 12, 2006 19.95 20.02 19.85 20.00 194,750 +0.08(+0.38%)
Dec 11, 2006 19.95 19.99 19.85 19.92 201,366 -0.03(-0.17%)
Dec 08, 2006 20.01 20.14 19.94 19.95 208,989 -0.12(-0.59%)
Dec 07, 2006 20.09 20.18 19.97 20.07 285,221 -0.03(-0.17%)
Dec 06, 2006 20.20 20.22 20.08 20.11 137,072 -0.07(-0.34%)
Dec 05, 2006 20.23 20.27 20.16 20.18 257,461 +0.00(+0.00%)
Dec 04, 2006 19.92 20.18 19.92 20.18 378,424 +0.29(+1.47%)
Dec 01, 2006 19.82 19.94 19.71 19.88 451,492 +0.03(+0.18%)
Nov 30, 2006 19.84 19.87 19.72 19.85 510,032 +0.08(+0.39%)
Nov 29, 2006 19.49 19.78 19.47 19.77 186,983 +0.34(+1.75%)
Nov 28, 2006 19.22 19.47 19.22 19.43 338,151 +0.15(+0.79%)
Nov 27, 2006 19.60 19.60 19.20 19.28 273,139 -0.33(-1.70%)
Nov 24, 2006 19.48 19.61 19.48 19.61 40,560 +0.06(+0.28%)
Nov 22, 2006 19.62 19.63 19.48 19.56 165,264 -0.01(-0.07%)
Nov 21, 2006 19.64 19.68 19.56 19.57 207,119 -0.07(-0.35%)
Nov 20, 2006 19.68 19.72 19.56 19.64 256,454 -0.08(-0.39%)
Nov 17, 2006 19.52 19.72 19.42 19.72 400,287 +0.18(+0.93%)
Nov 16, 2006 19.63 19.66 19.49 19.54 321,754 -0.04(-0.21%)
Nov 15, 2006 19.66 19.69 19.49 19.58 301,761 -0.08(-0.42%)
Nov 14, 2006 19.63 19.70 19.49 19.66 731,535 +0.00(+0.00%)
Nov 13, 2006 19.81 19.81 19.64 19.66 376,986 -0.26(-1.33%)
Nov 10, 2006 19.90 19.94 19.81 19.93 386,335 +0.03(+0.14%)
Nov 09, 2006 19.91 19.97 19.84 19.90 277,454 -0.08(-0.42%)
Nov 08, 2006 19.93 20.06 19.85 19.98 431,643 -0.01(-0.03%)
Nov 07, 2006 19.86 20.01 19.80 19.99 341,459 +0.12(+0.59%)
Nov 06, 2006 19.75 19.92 19.70 19.87 182,811 +0.17(+0.88%)
Nov 03, 2006 19.68 19.96 19.53 19.70 520,532 -0.48(-2.38%)
Nov 02, 2006 19.95 20.19 19.91 20.18 245,379 +0.15(+0.76%)
Nov 01, 2006 20.22 20.29 20.02 20.02 230,133 -0.18(-0.89%)
Oct 31, 2006 20.29 20.29 19.98 20.20 285,796 -0.02(-0.10%)
Oct 30, 2006 20.11 20.22 20.09 20.22 151,024 +0.06(+0.31%)
Oct 27, 2006 20.30 20.30 20.06 20.16 268,248 -0.17(-0.85%)
Oct 26, 2006 20.19 20.34 20.09 20.34 184,106 +0.16(+0.79%)
Oct 25, 2006 20.09 20.23 20.09 20.18 324,631 +0.05(+0.24%)
Oct 24, 2006 20.20 20.22 20.09 20.13 323,912 -0.07(-0.34%)
Oct 23, 2006 20.00 20.20 19.91 20.20 311,974 +0.16(+0.80%)
Oct 20, 2006 19.91 20.04 19.83 20.04 201,510 +0.10(+0.49%)
Oct 19, 2006 19.59 19.96 19.59 19.94 356,562 +0.31(+1.56%)
Oct 18, 2006 19.56 19.68 19.54 19.63 259,187 +0.07(+0.36%)
Oct 17, 2006 19.51 19.62 19.47 19.56 238,619 +0.06(+0.32%)
Oct 16, 2006 19.46 19.51 19.28 19.50 311,686 +0.06(+0.32%)
Oct 13, 2006 19.33 19.44 19.33 19.44 123,552 +0.09(+0.47%)
Oct 12, 2006 19.18 19.36 19.13 19.35 318,734 +0.16(+0.83%)
Oct 11, 2006 18.96 19.22 18.96 19.19 292,988 +0.23(+1.21%)
Oct 10, 2006 18.89 18.96 18.83 18.96 227,400 +0.12(+0.63%)
Oct 09, 2006 18.70 18.86 18.70 18.84 136,066 +0.09(+0.48%)
Oct 06, 2006 18.85 18.87 18.67 18.75 184,250 -0.09(-0.48%)
Oct 05, 2006 18.79 18.90 18.78 18.84 212,585 +0.01(+0.07%)
Oct 04, 2006 18.64 18.83 18.64 18.83 201,510 +0.12(+0.63%)
Oct 03, 2006 18.63 18.81 18.54 18.71 184,250 +0.04(+0.22%)
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.