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, 2005 18.23 18.52 18.23 18.52 274,145 +0.30(+1.64%)
Mar 30, 2005 18.04 18.30 17.97 18.22 124,127 +0.27(+1.51%)
Mar 29, 2005 18.09 18.37 17.95 17.95 208,845 -0.13(-0.73%)
Mar 28, 2005 18.15 18.24 18.00 18.08 242,358 -0.07(-0.38%)
Mar 24, 2005 18.29 18.60 18.15 18.15 187,702 +0.04(+0.23%)
Mar 23, 2005 18.25 18.26 18.05 18.11 302,624 -0.14(-0.76%)
Mar 22, 2005 18.58 18.75 18.23 18.25 204,818 -0.41(-2.20%)
Mar 21, 2005 18.69 18.69 18.35 18.66 221,215 -0.03(-0.15%)
Mar 18, 2005 18.83 18.83 18.48 18.69 403,451 -0.13(-0.70%)
Mar 17, 2005 18.76 18.85 18.63 18.82 250,413 -0.01(-0.07%)
Mar 16, 2005 18.92 19.14 18.83 18.83 269,974 -0.17(-0.88%)
Mar 15, 2005 19.41 19.41 18.99 19.00 283,063 -0.27(-1.41%)
Mar 14, 2005 18.94 19.31 18.94 19.27 398,130 +0.34(+1.80%)
Mar 11, 2005 19.02 19.05 18.85 18.93 178,640 -0.03(-0.18%)
Mar 10, 2005 19.01 19.02 18.74 18.97 243,653 -0.01(-0.04%)
Mar 09, 2005 19.05 19.11 18.87 18.97 301,330 -0.14(-0.73%)
Mar 08, 2005 19.13 19.25 18.98 19.11 271,556 -0.16(-0.83%)
Mar 07, 2005 19.23 19.36 19.11 19.27 160,805 +0.15(+0.80%)
Mar 04, 2005 18.98 19.21 18.90 19.12 164,832 +0.21(+1.10%)
Mar 03, 2005 18.86 19.02 18.73 18.91 166,990 -0.02(-0.11%)
Mar 02, 2005 19.05 19.05 18.74 18.93 191,441 +0.06(+0.30%)
Mar 01, 2005 18.95 18.98 18.81 18.88 351,528 +0.06(+0.33%)
Feb 28, 2005 19.08 19.08 18.66 18.81 213,592 -0.11(-0.59%)
Feb 25, 2005 18.56 18.92 18.56 18.92 294,714 +0.35(+1.91%)
Feb 24, 2005 18.49 18.60 18.26 18.57 236,317 +0.19(+1.02%)
Feb 23, 2005 18.48 18.53 18.31 18.38 284,789 +0.07(+0.38%)
Feb 22, 2005 18.81 18.81 18.29 18.31 324,919 -0.44(-2.37%)
Feb 18, 2005 19.05 19.05 18.70 18.76 370,226 -0.28(-1.46%)
Feb 17, 2005 19.23 19.23 18.96 19.04 280,906 -0.19(-1.01%)
Feb 16, 2005 19.08 19.28 19.02 19.23 236,317 +0.11(+0.58%)
Feb 15, 2005 18.91 19.19 18.90 19.12 476,231 +0.15(+0.77%)
Feb 14, 2005 19.10 19.12 18.90 18.97 324,775 -0.10(-0.55%)
Feb 11, 2005 18.91 19.12 18.83 19.08 442,286 +0.00(+0.00%)
Feb 10, 2005 19.13 19.17 19.04 19.08 346,350 -0.05(-0.25%)
Feb 09, 2005 19.23 19.23 19.06 19.13 182,811 -0.10(-0.51%)
Feb 08, 2005 19.24 19.34 19.13 19.22 259,762 -0.02(-0.11%)
Feb 07, 2005 19.38 19.43 19.13 19.24 248,399 -0.13(-0.65%)
Feb 04, 2005 19.26 19.38 19.19 19.37 452,499 +0.19(+0.98%)
Feb 03, 2005 19.31 19.31 19.11 19.18 272,851 -0.04(-0.22%)
Feb 02, 2005 19.19 19.29 19.08 19.22 204,818 +0.01(+0.07%)
Feb 01, 2005 19.15 19.33 19.02 19.21 409,636 +0.01(+0.07%)
Jan 31, 2005 18.88 19.20 18.80 19.20 246,529 +0.46(+2.45%)
Jan 28, 2005 18.76 18.76 18.55 18.74 376,123 -0.01(-0.07%)
Jan 27, 2005 18.81 18.92 18.62 18.75 280,043 -0.16(-0.85%)
Jan 26, 2005 18.73 18.95 18.63 18.91 190,435 +0.22(+1.15%)
Jan 25, 2005 18.81 18.92 18.63 18.70 153,469 -0.10(-0.55%)
Jan 24, 2005 18.74 18.80 18.63 18.80 279,755 +0.07(+0.37%)
Jan 21, 2005 18.72 18.79 18.63 18.73 174,901 +0.03(+0.15%)
Jan 20, 2005 18.65 18.84 18.49 18.70 208,845 +0.05(+0.26%)
Jan 19, 2005 18.82 18.84 18.58 18.65 280,330 -0.17(-0.89%)
Jan 18, 2005 18.51 18.82 18.51 18.82 250,413 +0.33(+1.81%)
Jan 14, 2005 18.19 18.49 18.15 18.49 131,751 +0.31(+1.72%)
Jan 13, 2005 18.18 18.40 18.16 18.17 122,545 +0.00(+0.00%)
Jan 12, 2005 18.08 18.31 18.01 18.17 171,449 +0.05(+0.27%)
Jan 11, 2005 18.24 18.25 17.99 18.13 253,002 -0.11(-0.61%)
Jan 10, 2005 18.08 18.39 18.08 18.24 248,687 +0.18(+1.00%)
Jan 07, 2005 18.35 18.38 17.97 18.06 156,202 -0.17(-0.92%)
Jan 06, 2005 18.25 18.33 18.10 18.22 221,646 +0.05(+0.27%)
Jan 05, 2005 18.31 18.40 18.08 18.17 237,324 -0.14(-0.76%)
Jan 04, 2005 18.63 18.67 18.26 18.31 198,633 -0.20(-1.09%)
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.