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 (%)
Feb 28, 2003 14.53 14.53 14.25 14.32 171,880 -0.15(-1.06%)
Feb 27, 2003 14.46 14.75 14.34 14.48 212,010 +0.13(+0.87%)
Feb 26, 2003 14.82 14.82 14.22 14.35 200,934 -0.46(-3.10%)
Feb 25, 2003 14.80 14.96 14.58 14.81 188,709 +0.13(+0.85%)
Feb 24, 2003 14.95 14.95 14.47 14.68 294,426 +0.05(+0.33%)
Feb 21, 2003 14.36 14.70 14.25 14.63 256,022 +0.28(+1.94%)
Feb 20, 2003 14.29 14.42 14.11 14.36 160,373 +0.19(+1.37%)
Feb 19, 2003 14.32 14.36 14.04 14.16 217,188 -0.01(-0.10%)
Feb 18, 2003 13.95 14.32 13.95 14.18 185,113 +0.26(+1.85%)
Feb 14, 2003 14.25 14.39 13.92 13.92 239,769 -0.25(-1.77%)
Feb 13, 2003 14.08 14.25 13.90 14.17 323,768 +0.09(+0.64%)
Feb 12, 2003 14.28 14.32 13.96 14.08 246,961 -0.26(-1.79%)
Feb 11, 2003 14.60 14.63 14.15 14.34 203,667 -0.19(-1.29%)
Feb 10, 2003 14.46 14.67 14.38 14.52 147,716 +0.07(+0.48%)
Feb 07, 2003 14.70 14.70 14.39 14.45 165,120 -0.15(-1.00%)
Feb 06, 2003 14.67 14.77 14.51 14.60 233,009 -0.15(-0.99%)
Feb 05, 2003 14.91 15.05 14.70 14.75 213,160 -0.03(-0.19%)
Feb 04, 2003 14.98 15.02 14.67 14.77 294,138 -0.21(-1.39%)
Feb 03, 2003 14.60 15.15 14.57 14.98 407,623 +0.42(+2.86%)
Jan 31, 2003 14.46 14.60 14.43 14.57 451,492 +0.10(+0.72%)
Jan 30, 2003 14.70 14.70 14.20 14.46 819,129 -0.32(-2.16%)
Jan 29, 2003 14.70 14.91 14.50 14.78 324,343 +0.08(+0.52%)
Jan 28, 2003 14.74 15.02 14.63 14.70 458,683 +0.00(+0.00%)
Jan 27, 2003 15.14 15.14 14.68 14.70 211,290 -0.43(-2.85%)
Jan 24, 2003 15.31 15.31 15.10 15.14 331,535 -0.17(-1.14%)
Jan 23, 2003 15.50 15.51 15.30 15.31 227,831 -0.07(-0.45%)
Jan 22, 2003 15.85 15.85 15.37 15.38 167,277 -0.33(-2.12%)
Jan 21, 2003 15.76 15.90 15.57 15.71 239,769 +0.10(+0.67%)
Jan 17, 2003 15.96 15.96 15.58 15.61 203,236 -0.38(-2.39%)
Jan 16, 2003 16.40 17.03 15.99 15.99 228,263 -0.27(-1.67%)
Jan 15, 2003 16.27 16.37 15.99 16.26 253,865 +0.10(+0.60%)
Jan 14, 2003 16.16 16.30 16.05 16.16 156,202 -0.01(-0.04%)
Jan 13, 2003 16.16 16.33 15.92 16.17 239,482 +0.10(+0.65%)
Jan 10, 2003 16.09 16.20 15.78 16.07 244,372 -0.17(-1.03%)
Jan 09, 2003 16.37 16.58 16.13 16.23 113,052 -0.13(-0.76%)
Jan 08, 2003 16.32 16.58 16.27 16.36 322,330 +0.03(+0.21%)
Jan 07, 2003 16.96 16.96 16.27 16.32 294,138 -0.64(-3.77%)
Jan 06, 2003 16.57 16.97 16.57 16.96 267,961 +0.56(+3.43%)
Jan 03, 2003 16.12 16.41 16.12 16.40 221,790 +0.28(+1.72%)
Jan 02, 2003 15.99 16.12 15.77 16.12 169,866 +0.13(+0.83%)
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%)
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.