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, 2017 53.03 53.68 52.95 53.44 516,511 +0.36(+0.68%)
Feb 27, 2017 53.08 53.34 52.75 53.08 443,841 -0.21(-0.39%)
Feb 24, 2017 52.92 53.41 52.79 53.29 427,608 +0.47(+0.90%)
Feb 23, 2017 52.70 53.76 52.43 52.81 1,056,641 +0.38(+0.72%)
Feb 22, 2017 52.10 52.55 51.84 52.43 302,677 +0.42(+0.80%)
Feb 21, 2017 51.68 52.04 51.41 52.02 530,655 +0.14(+0.27%)
Feb 17, 2017 51.87 51.87 51.87 0 -0.15(-0.29%)
Feb 16, 2017 51.72 52.04 51.53 52.03 496,638 +0.31(+0.61%)
Feb 15, 2017 51.47 51.81 51.47 51.71 322,659 -0.24(-0.46%)
Feb 14, 2017 51.91 52.05 51.25 51.95 237,894 -0.14(-0.27%)
Feb 13, 2017 52.18 52.45 51.91 52.09 454,152 -0.14(-0.27%)
Feb 10, 2017 51.94 52.37 51.76 52.24 271,801 +0.33(+0.63%)
Feb 09, 2017 52.18 52.36 51.78 51.91 299,928 -0.27(-0.52%)
Feb 08, 2017 51.79 52.31 51.60 52.18 347,177 +0.48(+0.93%)
Feb 07, 2017 51.72 51.86 51.58 51.70 328,426 +0.11(+0.22%)
Feb 06, 2017 52.34 52.34 51.57 51.59 277,805 -0.51(-0.98%)
Feb 03, 2017 51.50 52.17 51.47 52.09 352,801 +0.71(+1.37%)
Feb 02, 2017 50.86 51.41 50.63 51.39 497,365 +0.73(+1.45%)
Feb 01, 2017 51.35 51.59 50.50 50.65 693,091 -1.01(-1.95%)
Jan 31, 2017 51.13 51.87 51.03 51.66 958,821 +0.56(+1.11%)
Jan 30, 2017 51.11 51.25 50.57 51.10 474,153 -0.08(-0.17%)
Jan 27, 2017 51.86 51.86 51.03 51.18 445,873 -0.61(-1.18%)
Jan 26, 2017 51.51 51.84 51.31 51.79 311,357 +0.40(+0.77%)
Jan 25, 2017 51.24 51.54 50.99 51.40 507,772 +0.04(+0.07%)
Jan 24, 2017 50.91 51.49 50.88 51.36 204,898 +0.32(+0.63%)
Jan 23, 2017 51.04 51.31 50.80 51.04 176,854 +0.00(+0.00%)
Jan 20, 2017 50.95 51.31 50.64 51.04 315,050 -0.01(-0.02%)
Jan 19, 2017 51.16 51.71 50.99 51.05 311,532 -0.44(-0.86%)
Jan 18, 2017 51.48 51.79 51.21 51.49 231,531 +0.02(+0.04%)
Jan 17, 2017 51.49 51.95 51.20 51.47 410,419 +0.22(+0.42%)
Jan 13, 2017 51.26 51.26 51.26 0 +0.34(+0.67%)
Jan 12, 2017 50.51 50.97 50.15 50.92 533,715 +0.72(+1.44%)
Jan 11, 2017 49.51 50.20 49.50 50.19 317,746 +0.77(+1.56%)
Jan 10, 2017 49.28 49.52 48.96 49.42 343,186 +0.08(+0.17%)
Jan 09, 2017 50.35 50.43 49.20 49.34 611,449 -0.33(-0.66%)
Jan 06, 2017 48.93 49.71 48.93 49.67 377,866 +0.44(+0.90%)
Jan 05, 2017 49.18 49.29 48.71 49.22 806,514 +0.22(+0.44%)
Jan 04, 2017 48.74 49.59 48.74 49.01 582,573 +0.33(+0.68%)
Jan 03, 2017 49.20 49.20 48.47 48.68 344,503 -0.40(-0.82%)
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%)
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.