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, 2007 19.45 19.62 19.35 19.47 765,767 +0.07(+0.36%)
Feb 27, 2007 19.75 19.75 19.11 19.40 1,141,315 -0.33(-1.66%)
Feb 26, 2007 19.72 19.84 19.59 19.73 1,035,886 +0.03(+0.18%)
Feb 23, 2007 19.61 19.81 19.55 19.70 2,910,894 +0.00(+0.00%)
Feb 22, 2007 19.65 19.71 19.48 19.70 316,289 +0.03(+0.14%)
Feb 21, 2007 19.54 19.69 19.43 19.67 469,471 -0.12(-0.60%)
Feb 20, 2007 19.70 19.81 19.55 19.79 257,173 +0.04(+0.21%)
Feb 16, 2007 19.77 19.77 19.61 19.75 250,701 -0.02(-0.11%)
Feb 15, 2007 19.87 19.87 19.73 19.77 225,098 -0.05(-0.25%)
Feb 14, 2007 19.79 19.93 19.77 19.81 323,692 -0.01(-0.04%)
Feb 13, 2007 19.83 19.91 19.69 19.82 243,159 -0.06(-0.28%)
Feb 12, 2007 19.84 19.89 19.80 19.88 204,818 +0.03(+0.14%)
Feb 09, 2007 19.94 19.95 19.72 19.85 431,787 -0.10(-0.49%)
Feb 08, 2007 19.91 20.02 19.87 19.95 246,961 +0.05(+0.24%)
Feb 07, 2007 19.80 19.91 19.67 19.90 274,289 +0.17(+0.88%)
Feb 06, 2007 19.59 19.72 19.54 19.72 275,871 +0.13(+0.67%)
Feb 05, 2007 19.63 19.69 19.49 19.59 308,953 -0.02(-0.11%)
Feb 02, 2007 19.54 19.68 19.54 19.61 280,618 +0.08(+0.39%)
Feb 01, 2007 19.47 19.63 19.47 19.54 186,263 -0.01(-0.07%)
Jan 31, 2007 19.45 19.57 19.27 19.55 267,817 +0.08(+0.43%)
Jan 30, 2007 19.43 19.49 19.39 19.47 224,955 +0.06(+0.29%)
Jan 29, 2007 19.35 19.46 19.31 19.41 178,928 +0.08(+0.43%)
Jan 26, 2007 19.29 19.33 19.07 19.33 196,619 +0.04(+0.22%)
Jan 25, 2007 19.54 19.54 19.22 19.29 268,536 -0.26(-1.32%)
Jan 24, 2007 19.41 19.54 19.40 19.54 167,134 +0.13(+0.64%)
Jan 23, 2007 19.27 19.45 19.18 19.42 289,679 +0.12(+0.61%)
Jan 22, 2007 19.43 19.43 19.22 19.30 172,455 -0.09(-0.47%)
Jan 19, 2007 19.26 19.40 19.13 19.39 356,993 +0.13(+0.69%)
Jan 18, 2007 19.40 19.43 19.26 19.26 253,721 -0.13(-0.68%)
Jan 17, 2007 19.46 19.54 19.37 19.39 387,917 -0.13(-0.64%)
Jan 16, 2007 19.56 19.60 19.45 19.52 264,652 +0.01(+0.07%)
Jan 12, 2007 19.43 19.58 19.39 19.50 218,051 +0.07(+0.36%)
Jan 11, 2007 19.40 19.57 19.36 19.43 175,044 +0.08(+0.39%)
Jan 10, 2007 19.28 19.40 19.21 19.36 282,200 +0.02(+0.11%)
Jan 09, 2007 19.26 19.34 19.13 19.33 215,605 +0.08(+0.40%)
Jan 08, 2007 19.40 19.40 19.22 19.26 250,988 -0.16(-0.82%)
Jan 05, 2007 19.78 19.78 19.41 19.42 297,303 -0.39(-1.97%)
Jan 04, 2007 19.69 19.84 19.61 19.81 332,973 +0.12(+0.60%)
Jan 03, 2007 19.71 19.81 19.54 19.69 492,340 +0.03(+0.14%)
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%)
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.