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, 2015 38.97 39.26 38.70 39.08 595,172 -0.06(-0.16%)
Mar 30, 2015 38.96 39.34 38.71 39.14 330,423 +0.40(+1.03%)
Mar 27, 2015 38.46 38.84 38.46 38.74 332,285 +0.31(+0.81%)
Mar 26, 2015 38.92 39.05 38.36 38.43 328,734 -0.49(-1.25%)
Mar 25, 2015 39.39 39.61 38.82 38.92 486,955 -0.35(-0.90%)
Mar 24, 2015 39.43 39.67 38.94 39.28 655,469 -0.23(-0.58%)
Mar 23, 2015 39.56 39.64 39.30 39.51 393,755 -0.13(-0.34%)
Mar 20, 2015 39.21 39.76 39.02 39.64 1,112,581 +0.58(+1.50%)
Mar 19, 2015 39.41 39.74 38.90 39.05 418,284 -0.43(-1.10%)
Mar 18, 2015 37.97 39.70 37.93 39.49 630,674 +1.36(+3.58%)
Mar 17, 2015 38.28 38.60 38.07 38.12 909,033 -0.28(-0.74%)
Mar 16, 2015 38.08 38.87 38.07 38.41 634,057 +0.52(+1.38%)
Mar 13, 2015 38.43 38.43 37.63 37.89 369,774 -0.62(-1.61%)
Mar 12, 2015 37.92 38.65 37.92 38.51 336,340 +0.73(+1.92%)
Mar 11, 2015 37.79 37.94 37.60 37.78 487,129 -0.04(-0.09%)
Mar 10, 2015 37.89 38.20 37.76 37.81 298,639 -0.18(-0.47%)
Mar 09, 2015 37.88 38.20 37.88 37.99 276,065 +0.19(+0.49%)
Mar 06, 2015 38.61 38.92 37.66 37.81 467,463 -1.15(-2.95%)
Mar 05, 2015 38.82 39.28 38.82 38.96 301,504 +0.11(+0.27%)
Mar 04, 2015 39.01 39.19 38.62 38.85 292,356 -0.34(-0.86%)
Mar 03, 2015 38.88 39.23 38.68 39.19 468,138 +0.24(+0.61%)
Mar 02, 2015 39.44 39.45 38.53 38.95 585,414 -0.58(-1.48%)
Feb 27, 2015 39.45 39.86 39.42 39.53 394,858 +0.02(+0.04%)
Feb 26, 2015 39.74 40.02 39.43 39.51 316,226 -0.16(-0.40%)
Feb 25, 2015 40.64 40.64 39.63 39.67 355,587 -0.65(-1.60%)
Feb 24, 2015 40.06 40.52 39.70 40.32 471,283 +0.36(+0.91%)
Feb 23, 2015 39.61 39.96 39.34 39.96 591,201 +0.34(+0.85%)
Feb 20, 2015 39.67 39.82 39.02 39.62 1,054,697 -0.01(-0.02%)
Feb 19, 2015 40.45 40.52 39.59 39.63 627,862 -0.81(-2.01%)
Feb 18, 2015 39.33 40.44 39.30 40.44 824,102 +1.11(+2.81%)
Feb 17, 2015 39.44 40.06 38.94 39.34 772,142 -0.28(-0.72%)
Feb 13, 2015 40.05 39.62 39.62 39.62 404,455 -0.52(-1.30%)
Feb 12, 2015 40.13 40.42 39.91 40.14 448,163 +0.16(+0.40%)
Feb 11, 2015 40.67 40.75 39.93 39.98 342,002 -0.80(-1.95%)
Feb 10, 2015 40.25 40.90 40.12 40.78 373,679 +0.54(+1.33%)
Feb 09, 2015 40.65 40.83 39.97 40.25 418,397 -0.49(-1.21%)
Feb 06, 2015 42.39 42.39 40.50 40.74 674,454 -1.83(-4.29%)
Feb 05, 2015 42.32 42.63 42.03 42.56 312,772 +0.45(+1.06%)
Feb 04, 2015 42.59 42.80 41.94 42.12 452,967 -0.64(-1.50%)
Feb 03, 2015 42.40 42.81 42.20 42.76 587,795 +0.24(+0.56%)
Feb 02, 2015 42.08 42.55 41.45 42.52 741,236 +0.44(+1.04%)
Jan 30, 2015 42.95 43.00 41.86 42.08 1,847,715 -0.97(-2.26%)
Jan 29, 2015 42.35 43.16 42.03 43.06 804,372 +0.83(+1.95%)
Jan 28, 2015 42.84 43.39 42.11 42.23 667,197 -0.61(-1.41%)
Jan 27, 2015 42.87 43.37 42.76 42.84 502,590 -0.21(-0.49%)
Jan 26, 2015 42.88 43.05 42.54 43.05 518,437 +0.01(+0.02%)
Jan 23, 2015 42.98 43.24 42.81 43.04 559,543 +0.05(+0.12%)
Jan 22, 2015 43.22 43.30 42.60 42.99 489,352 -0.08(-0.18%)
Jan 21, 2015 42.90 43.13 42.46 43.06 672,295 +0.15(+0.35%)
Jan 20, 2015 43.27 43.44 42.60 42.91 889,381 -0.39(-0.89%)
Jan 16, 2015 42.52 43.32 42.52 43.30 673,585 +0.73(+1.71%)
Jan 15, 2015 42.39 42.74 42.25 42.57 545,505 +0.18(+0.44%)
Jan 14, 2015 41.26 42.41 41.25 42.39 599,433 +0.81(+1.94%)
Jan 13, 2015 41.66 42.35 41.26 41.58 482,695 +0.22(+0.53%)
Jan 12, 2015 41.55 41.81 41.12 41.36 467,759 -0.18(-0.42%)
Jan 09, 2015 41.65 41.69 41.15 41.54 611,472 -0.16(-0.38%)
Jan 08, 2015 40.94 41.80 40.86 41.69 909,438 +0.82(+2.00%)
Jan 07, 2015 40.15 40.99 39.93 40.88 971,488 +0.93(+2.33%)
Jan 06, 2015 40.07 40.70 39.89 39.95 813,091 -0.03(-0.07%)
Jan 05, 2015 40.35 40.50 39.85 39.97 639,260 -0.61(-1.51%)
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.