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 30, 2016 49.08 49.08 49.08 0 -0.24(-0.48%)
Dec 29, 2016 48.94 49.35 48.79 49.32 300,276 +0.64(+1.31%)
Dec 28, 2016 49.67 49.67 48.55 48.68 217,726 -0.89(-1.80%)
Dec 27, 2016 49.56 49.72 49.30 49.57 585,099 -0.08(-0.15%)
Dec 23, 2016 49.65 49.65 49.65 0 +0.11(+0.23%)
Dec 22, 2016 49.43 49.63 49.06 49.53 196,059 +0.17(+0.34%)
Dec 21, 2016 49.42 49.84 49.30 49.36 300,914 -0.06(-0.11%)
Dec 20, 2016 49.10 49.55 48.92 49.42 322,010 +0.10(+0.21%)
Dec 19, 2016 49.51 49.63 49.15 49.32 350,628 +0.02(+0.04%)
Dec 16, 2016 49.07 49.60 48.84 49.30 1,117,254 +0.30(+0.61%)
Dec 15, 2016 48.27 49.06 48.11 49.00 400,247 +0.61(+1.26%)
Dec 14, 2016 49.52 49.79 48.31 48.39 417,559 -0.51(-1.04%)
Dec 13, 2016 48.78 48.99 48.47 48.89 338,729 +0.44(+0.91%)
Dec 12, 2016 47.89 48.81 47.89 48.45 403,239 +0.18(+0.37%)
Dec 09, 2016 48.04 48.65 48.03 48.27 429,494 +0.08(+0.16%)
Dec 08, 2016 47.41 48.23 46.91 48.20 428,834 +0.33(+0.69%)
Dec 07, 2016 47.13 47.95 46.80 47.87 287,207 +0.96(+2.05%)
Dec 06, 2016 46.85 46.96 46.38 46.91 250,780 +0.16(+0.34%)
Dec 05, 2016 46.62 46.77 46.06 46.75 305,009 -0.01(-0.02%)
Dec 02, 2016 46.52 46.88 46.15 46.76 429,933 +0.76(+1.66%)
Dec 01, 2016 45.87 46.24 45.56 46.00 459,026 -0.20(-0.43%)
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%)
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.