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, 2007 20.55 20.55 20.13 20.17 382,481 -0.37(-1.79%)
Dec 28, 2007 20.60 20.61 20.39 20.54 229,701 +0.08(+0.37%)
Dec 27, 2007 20.48 20.67 20.41 20.46 212,189 -0.17(-0.81%)
Dec 26, 2007 20.79 20.79 20.58 20.63 209,996 -0.13(-0.64%)
Dec 24, 2007 20.73 20.77 20.62 20.76 108,018 +0.12(+0.57%)
Dec 21, 2007 20.50 20.68 20.34 20.64 702,049 +0.30(+1.47%)
Dec 20, 2007 20.56 20.59 20.14 20.34 460,865 -0.10(-0.51%)
Dec 19, 2007 20.44 20.61 20.24 20.45 644,228 +0.21(+1.03%)
Dec 18, 2007 20.32 20.33 20.12 20.24 334,765 +0.07(+0.34%)
Dec 17, 2007 20.24 20.36 20.10 20.17 484,860 -0.13(-0.65%)
Dec 14, 2007 20.74 20.74 20.24 20.30 448,327 -0.41(-1.98%)
Dec 13, 2007 20.48 20.73 20.39 20.71 411,463 +0.17(+0.85%)
Dec 12, 2007 21.07 21.09 20.41 20.54 571,880 -0.11(-0.54%)
Dec 11, 2007 21.01 21.13 20.65 20.65 535,922 -0.32(-1.53%)
Dec 10, 2007 21.00 21.00 20.83 20.97 271,269 +0.07(+0.33%)
Dec 07, 2007 21.21 21.21 20.86 20.90 486,299 -0.24(-1.15%)
Dec 06, 2007 21.00 21.14 20.86 21.14 320,893 +0.07(+0.33%)
Dec 05, 2007 21.05 21.09 20.88 21.07 345,199 +0.24(+1.17%)
Dec 04, 2007 20.48 20.93 20.42 20.83 568,572 +0.21(+1.01%)
Dec 03, 2007 20.38 20.68 20.33 20.62 564,545 +0.21(+1.02%)
Nov 30, 2007 20.50 20.50 20.16 20.41 612,441 +0.08(+0.38%)
Nov 29, 2007 20.42 20.53 20.29 20.34 335,131 -0.15(-0.71%)
Nov 28, 2007 20.18 20.51 20.16 20.48 523,410 +0.31(+1.52%)
Nov 27, 2007 20.20 20.30 19.96 20.18 503,991 +0.07(+0.35%)
Nov 26, 2007 20.09 20.30 20.06 20.11 491,362 -0.04(-0.21%)
Nov 23, 2007 20.27 20.27 20.04 20.15 129,737 -0.06(-0.31%)
Nov 21, 2007 20.01 20.34 20.01 20.21 568,427 +0.03(+0.14%)
Nov 20, 2007 19.88 20.20 19.85 20.18 643,509 +0.27(+1.36%)
Nov 19, 2007 19.80 20.02 19.80 19.91 513,628 -0.08(-0.38%)
Nov 16, 2007 20.00 20.00 19.66 19.99 625,098 +0.03(+0.14%)
Nov 15, 2007 19.75 20.04 19.72 19.96 442,143 +0.12(+0.60%)
Nov 14, 2007 19.86 19.98 19.70 19.84 454,944 +0.09(+0.46%)
Nov 13, 2007 19.78 19.81 19.42 19.75 491,621 -0.05(-0.25%)
Nov 12, 2007 19.95 20.04 19.79 19.80 523,226 -0.12(-0.59%)
Nov 09, 2007 20.00 20.08 19.81 19.92 653,146 -0.19(-0.97%)
Nov 08, 2007 19.81 20.29 19.79 20.11 1,028,694 +0.19(+0.94%)
Nov 07, 2007 20.32 20.32 19.88 19.93 693,151 -0.41(-2.02%)
Nov 06, 2007 20.16 20.36 19.97 20.34 780,007 +0.25(+1.25%)
Nov 05, 2007 20.16 20.16 19.86 20.09 1,087,090 +0.29(+1.44%)
Nov 02, 2007 19.81 20.07 19.65 19.80 622,797 +0.37(+1.90%)
Nov 01, 2007 19.37 19.55 19.16 19.43 394,965 -0.06(-0.32%)
Oct 31, 2007 19.15 19.54 19.06 19.49 446,745 +0.35(+1.85%)
Oct 30, 2007 19.22 19.32 19.14 19.14 489,320 -0.09(-0.47%)
Oct 29, 2007 19.31 19.31 19.06 19.23 337,001 -0.03(-0.18%)
Oct 26, 2007 19.31 19.31 19.08 19.27 319,453 +0.15(+0.76%)
Oct 25, 2007 19.01 19.13 18.96 19.12 384,178 +0.14(+0.73%)
Oct 24, 2007 18.77 18.99 18.70 18.98 715,713 +0.10(+0.55%)
Oct 23, 2007 18.75 18.90 18.56 18.88 534,483 +0.15(+0.78%)
Oct 22, 2007 18.52 18.78 18.43 18.73 426,609 +0.05(+0.26%)
Oct 19, 2007 19.11 19.15 18.68 18.68 251,564 -0.42(-2.22%)
Oct 18, 2007 19.13 19.29 19.03 19.11 312,693 -0.13(-0.69%)
Oct 17, 2007 19.45 19.46 19.09 19.24 439,697 -0.09(-0.47%)
Oct 16, 2007 19.49 19.62 19.29 19.33 180,654 -0.19(-1.00%)
Oct 15, 2007 19.77 19.81 19.40 19.52 316,289 -0.29(-1.44%)
Oct 12, 2007 19.91 20.03 19.76 19.81 277,310 -0.03(-0.14%)
Oct 11, 2007 19.74 19.88 19.71 19.84 378,281 +0.15(+0.74%)
Oct 10, 2007 19.82 19.82 19.61 19.69 282,919 -0.13(-0.67%)
Oct 09, 2007 19.59 19.82 19.56 19.82 299,748 +0.26(+1.32%)
Oct 08, 2007 19.61 19.70 19.51 19.56 224,379 -0.03(-0.18%)
Oct 05, 2007 19.44 19.63 19.33 19.60 269,255 +0.22(+1.11%)
Oct 04, 2007 19.20 19.38 19.20 19.38 203,236 +0.18(+0.94%)
Oct 03, 2007 19.04 19.24 18.92 19.20 228,119 +0.09(+0.47%)
Oct 02, 2007 19.20 19.21 18.99 19.11 197,051 -0.06(-0.29%)
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.