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, 2014 33.24 33.84 33.24 33.67 295,419 +0.53(+1.60%)
Mar 28, 2014 32.91 33.20 32.89 33.14 575,081 +0.23(+0.70%)
Mar 27, 2014 32.64 32.96 32.58 32.91 323,800 +0.27(+0.81%)
Mar 26, 2014 32.79 32.95 32.62 32.65 262,568 -0.08(-0.23%)
Mar 25, 2014 32.66 32.80 32.51 32.72 205,661 +0.15(+0.45%)
Mar 24, 2014 32.68 32.95 32.45 32.58 266,895 +0.05(+0.16%)
Mar 21, 2014 32.37 33.08 32.29 32.53 814,181 +0.22(+0.69%)
Mar 20, 2014 32.48 32.65 32.26 32.31 326,733 -0.37(-1.12%)
Mar 19, 2014 33.00 33.14 32.47 32.67 453,043 -0.36(-1.09%)
Mar 18, 2014 32.90 33.19 32.86 33.03 447,273 +0.14(+0.42%)
Mar 17, 2014 32.60 33.08 32.51 32.90 438,621 +0.35(+1.08%)
Mar 14, 2014 32.23 32.61 32.15 32.54 281,193 +0.29(+0.90%)
Mar 13, 2014 31.98 32.31 31.91 32.25 422,339 +0.37(+1.15%)
Mar 12, 2014 31.44 31.92 31.44 31.89 322,032 +0.26(+0.84%)
Mar 11, 2014 31.79 31.82 31.43 31.62 319,846 -0.21(-0.64%)
Mar 10, 2014 31.78 31.89 31.67 31.83 472,952 +0.06(+0.19%)
Mar 07, 2014 31.87 31.87 31.53 31.77 354,211 -0.08(-0.24%)
Mar 06, 2014 32.24 32.25 31.79 31.84 297,067 -0.28(-0.88%)
Mar 05, 2014 32.57 32.57 32.07 32.13 391,712 -0.47(-1.44%)
Mar 04, 2014 32.72 32.79 32.55 32.60 689,000 +0.23(+0.71%)
Mar 03, 2014 32.60 32.79 32.34 32.37 454,518 -0.52(-1.59%)
Feb 28, 2014 32.73 32.94 32.66 32.89 834,885 +0.19(+0.58%)
Feb 27, 2014 32.68 32.99 32.59 32.70 354,742 -0.02(-0.05%)
Feb 26, 2014 32.92 32.98 32.66 32.72 402,678 -0.05(-0.16%)
Feb 25, 2014 32.42 32.95 32.32 32.77 520,075 +0.35(+1.08%)
Feb 24, 2014 32.60 32.89 32.38 32.42 479,218 -0.03(-0.11%)
Feb 21, 2014 32.46 32.65 32.14 32.45 425,018 +0.14(+0.42%)
Feb 20, 2014 31.76 32.48 31.69 32.31 353,192 +0.56(+1.75%)
Feb 19, 2014 31.87 32.35 31.71 31.76 362,819 -0.20(-0.62%)
Feb 18, 2014 31.88 32.01 31.62 31.95 333,095 +0.08(+0.24%)
Feb 14, 2014 31.67 31.88 31.88 31.88 333,387 +0.17(+0.54%)
Feb 13, 2014 31.14 31.72 31.14 31.71 239,627 +0.45(+1.45%)
Feb 12, 2014 31.23 31.34 31.13 31.25 321,624 +0.12(+0.38%)
Feb 11, 2014 30.98 31.28 30.90 31.13 408,784 +0.08(+0.27%)
Feb 10, 2014 30.74 31.07 30.48 31.05 357,197 +0.30(+0.96%)
Feb 07, 2014 30.46 30.83 30.33 30.75 427,981 +0.50(+1.65%)
Feb 06, 2014 29.93 30.36 29.83 30.25 259,880 +0.35(+1.16%)
Feb 05, 2014 29.84 30.08 29.70 29.91 319,071 -0.05(-0.17%)
Feb 04, 2014 30.14 30.15 29.70 29.96 550,054 -0.04(-0.14%)
Feb 03, 2014 31.00 31.07 29.96 30.00 735,350 -0.91(-2.96%)
Jan 31, 2014 30.59 31.02 30.47 30.91 249,254 -0.06(-0.19%)
Jan 30, 2014 30.60 31.00 30.48 30.97 217,156 +0.51(+1.67%)
Jan 29, 2014 30.37 30.69 30.36 30.47 259,105 -0.12(-0.39%)
Jan 28, 2014 30.55 30.59 30.36 30.58 227,319 +0.08(+0.25%)
Jan 27, 2014 30.58 30.67 30.30 30.51 367,369 -0.09(-0.30%)
Jan 24, 2014 31.06 31.26 30.60 30.60 324,726 -0.58(-1.85%)
Jan 23, 2014 31.07 31.21 30.90 31.18 392,656 +0.00(+0.00%)
Jan 22, 2014 31.29 31.32 31.07 31.18 232,371 -0.04(-0.14%)
Jan 21, 2014 30.93 31.23 30.77 31.22 365,736 +0.50(+1.63%)
Jan 17, 2014 30.64 30.72 30.72 30.72 437,097 +0.12(+0.39%)
Jan 16, 2014 30.59 30.63 30.32 30.60 451,284 +0.52(+1.74%)
Jan 15, 2014 30.14 30.25 29.97 30.08 247,436 -0.06(-0.20%)
Jan 14, 2014 30.20 30.31 30.02 30.14 188,917 +0.08(+0.28%)
Jan 13, 2014 30.29 30.30 29.97 30.05 268,665 -0.28(-0.92%)
Jan 10, 2014 30.06 30.55 30.06 30.33 451,006 +0.39(+1.30%)
Jan 09, 2014 29.83 29.97 29.70 29.94 334,979 +0.25(+0.83%)
Jan 08, 2014 29.93 29.99 29.63 29.70 266,942 -0.25(-0.82%)
Jan 07, 2014 29.63 29.99 29.63 29.94 301,676 +0.37(+1.26%)
Jan 06, 2014 29.58 29.66 29.36 29.57 389,156 +0.03(+0.11%)
Jan 03, 2014 29.56 29.63 29.29 29.53 313,227 -0.03(-0.09%)
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.