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 (%)
Mar 31, 2003 15.04 15.04 14.75 14.95 197,339 -0.08(-0.56%)
Mar 28, 2003 14.91 15.05 14.70 15.04 167,134 +0.19(+1.31%)
Mar 27, 2003 14.72 14.86 14.61 14.84 124,703 +0.13(+0.85%)
Mar 26, 2003 14.84 14.91 14.67 14.72 151,743 -0.13(-0.84%)
Mar 25, 2003 14.70 14.84 14.52 14.84 204,818 +0.32(+2.20%)
Mar 24, 2003 14.91 14.91 14.34 14.52 251,276 -0.42(-2.84%)
Mar 21, 2003 14.87 14.95 14.61 14.95 239,913 +0.35(+2.43%)
Mar 20, 2003 14.57 14.65 14.18 14.59 169,291 +0.20(+1.40%)
Mar 19, 2003 14.25 14.53 14.25 14.39 196,619 +0.06(+0.39%)
Mar 18, 2003 14.26 14.35 14.06 14.34 317,008 +0.08(+0.54%)
Mar 17, 2003 14.06 14.26 13.97 14.26 233,297 +0.20(+1.43%)
Mar 14, 2003 14.08 14.08 13.93 14.06 441,280 -0.02(-0.15%)
Mar 13, 2003 13.92 14.08 13.92 14.08 180,366 +0.17(+1.20%)
Mar 12, 2003 13.94 14.11 13.70 13.91 359,726 -0.07(-0.50%)
Mar 11, 2003 14.24 14.30 13.96 13.98 253,146 -0.20(-1.42%)
Mar 10, 2003 14.52 14.52 14.12 14.18 191,441 -0.33(-2.30%)
Mar 07, 2003 14.73 14.74 14.43 14.52 176,195 -0.21(-1.42%)
Mar 06, 2003 14.71 14.74 14.54 14.73 152,750 +0.19(+1.29%)
Mar 05, 2003 14.59 14.66 14.45 14.54 178,928 +0.01(+0.05%)
Mar 04, 2003 14.75 14.75 14.41 14.53 163,538 -0.08(-0.57%)
Mar 03, 2003 14.46 14.65 14.46 14.61 378,712 +0.29(+2.04%)
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%)
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.