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, 2008 17.30 17.59 17.24 17.39 1,084,304 +0.04(+0.24%)
Dec 30, 2008 17.43 17.51 17.24 17.35 620,792 +0.09(+0.52%)
Dec 29, 2008 17.51 17.54 17.10 17.26 570,003 -0.19(-1.08%)
Dec 26, 2008 17.38 17.51 17.26 17.44 274,004 +0.06(+0.32%)
Dec 24, 2008 17.24 17.65 17.10 17.39 251,411 +0.11(+0.64%)
Dec 23, 2008 17.61 17.76 17.22 17.28 644,591 -0.08(-0.48%)
Dec 22, 2008 17.10 17.47 16.83 17.36 677,466 +0.22(+1.26%)
Dec 19, 2008 18.01 18.08 17.04 17.14 1,052,910 -0.65(-3.63%)
Dec 18, 2008 17.41 17.97 17.36 17.79 903,889 +0.36(+2.07%)
Dec 17, 2008 17.88 18.03 17.37 17.43 635,919 -0.78(-4.28%)
Dec 16, 2008 17.71 18.24 17.61 18.21 702,632 +0.59(+3.35%)
Dec 15, 2008 17.47 17.74 17.25 17.62 983,316 +0.13(+0.76%)
Dec 12, 2008 16.93 17.56 16.76 17.49 879,312 +0.19(+1.13%)
Dec 11, 2008 17.06 17.71 16.98 17.29 697,616 +0.15(+0.85%)
Dec 10, 2008 16.78 17.30 16.78 17.14 833,836 +0.58(+3.48%)
Dec 09, 2008 16.74 17.29 16.48 16.57 1,264,199 -0.20(-1.20%)
Dec 08, 2008 17.32 18.01 16.59 16.77 1,736,094 -0.34(-1.99%)
Dec 05, 2008 17.25 17.49 16.61 17.11 1,818,739 -0.45(-2.53%)
Dec 04, 2008 18.01 18.40 17.15 17.56 755,996 -0.64(-3.52%)
Dec 03, 2008 17.59 18.28 17.46 18.19 1,072,599 -0.03(-0.15%)
Dec 02, 2008 18.35 18.63 17.79 18.22 1,084,645 +0.30(+1.67%)
Dec 01, 2008 18.96 19.22 17.81 17.92 1,365,512 -1.65(-8.45%)
Nov 28, 2008 19.31 19.58 19.04 19.58 437,484 +0.33(+1.70%)
Nov 26, 2008 19.15 19.52 18.49 19.25 768,995 -0.21(-1.07%)
Nov 25, 2008 19.96 19.99 18.90 19.46 1,465,632 -0.37(-1.86%)
Nov 24, 2008 19.57 20.16 18.91 19.83 1,523,440 +0.46(+2.37%)
Nov 21, 2008 17.30 19.37 17.21 19.37 1,356,619 +2.20(+12.84%)
Nov 20, 2008 17.67 18.67 17.11 17.17 1,373,568 -0.66(-3.71%)
Nov 19, 2008 18.52 18.90 17.83 17.83 874,403 -0.63(-3.39%)
Nov 18, 2008 18.31 18.82 17.80 18.45 1,086,178 +0.15(+0.84%)
Nov 17, 2008 17.58 18.60 17.51 18.30 1,014,127 +0.57(+3.22%)
Nov 14, 2008 18.08 18.63 17.48 17.73 838,201 -0.40(-2.22%)
Nov 13, 2008 16.84 18.17 16.53 18.13 880,933 +1.43(+8.58%)
Nov 12, 2008 16.79 16.96 16.51 16.70 770,223 -0.46(-2.67%)
Nov 11, 2008 17.08 17.72 16.72 17.16 729,489 -0.18(-1.04%)
Nov 10, 2008 17.56 17.56 17.05 17.34 708,891 -0.01(-0.08%)
Nov 07, 2008 16.73 17.46 16.48 17.35 498,171 +0.74(+4.43%)
Nov 06, 2008 16.92 17.14 16.42 16.62 811,518 -0.47(-2.73%)
Nov 05, 2008 17.42 17.96 17.03 17.08 807,693 -0.56(-3.19%)
Nov 04, 2008 18.02 18.02 17.38 17.65 521,317 -0.10(-0.59%)
Nov 03, 2008 17.44 18.07 17.31 17.75 692,183 +0.23(+1.31%)
Oct 31, 2008 12.51 17.74 16.44 17.52 863,575 +0.14(+0.80%)
Oct 30, 2008 17.28 17.38 16.62 17.38 828,388 +0.57(+3.39%)
Oct 29, 2008 16.35 17.20 16.24 16.81 807,610 +0.59(+3.64%)
Oct 28, 2008 15.42 16.22 15.05 16.22 468,404 +1.03(+6.77%)
Oct 27, 2008 15.47 15.66 15.06 15.19 560,616 -0.51(-3.28%)
Oct 24, 2008 14.74 15.95 14.36 15.71 757,012 -0.11(-0.70%)
Oct 23, 2008 15.73 16.16 14.95 15.82 759,884 +0.15(+0.98%)
Oct 22, 2008 15.96 16.28 15.21 15.66 608,956 -0.62(-3.80%)
Oct 21, 2008 16.51 16.76 16.23 16.28 719,205 -0.35(-2.09%)
Oct 20, 2008 15.64 16.63 15.57 16.63 747,762 +1.13(+7.31%)
Oct 17, 2008 15.03 16.23 14.57 15.50 997,164 +0.10(+0.68%)
Oct 16, 2008 14.95 15.53 14.41 15.39 1,045,311 +0.35(+2.36%)
Oct 15, 2008 16.23 16.57 15.04 15.04 851,162 -1.35(-8.23%)
Oct 14, 2008 17.10 17.23 15.75 16.39 587,453 -0.32(-1.91%)
Oct 13, 2008 15.30 16.71 15.30 16.71 556,872 +1.69(+11.25%)
Oct 10, 2008 14.79 15.46 13.54 15.02 1,427,887 -0.12(-0.78%)
Oct 09, 2008 16.00 16.12 15.14 15.14 1,175,168 -0.87(-5.43%)
Oct 08, 2008 16.48 16.67 15.39 16.00 1,174,280 -0.62(-3.72%)
Oct 07, 2008 17.62 17.86 16.62 16.62 800,106 -0.85(-4.85%)
Oct 06, 2008 18.06 18.17 16.56 17.47 928,165 -0.72(-3.97%)
Oct 03, 2008 19.15 19.21 18.08 18.19 0 -0.83(-4.35%)
Oct 02, 2008 19.55 19.63 18.98 19.02 646,603 -0.55(-2.81%)
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.