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, 2017 55.18 55.98 55.14 55.58 466,423 +0.38(+0.69%)
Mar 30, 2017 55.00 55.30 54.85 55.20 290,618 +0.04(+0.07%)
Mar 29, 2017 55.30 55.31 54.95 55.17 458,894 -0.28(-0.50%)
Mar 28, 2017 55.06 55.50 54.80 55.44 355,244 +0.28(+0.50%)
Mar 27, 2017 55.42 55.56 54.79 55.17 297,656 -0.16(-0.29%)
Mar 24, 2017 55.12 55.54 55.07 55.33 336,159 +0.30(+0.55%)
Mar 23, 2017 54.81 55.45 54.75 55.02 300,893 +0.03(+0.05%)
Mar 22, 2017 54.95 55.22 54.17 54.99 329,250 +0.11(+0.21%)
Mar 21, 2017 54.18 55.07 54.12 54.88 322,440 +0.73(+1.35%)
Mar 20, 2017 54.63 54.64 53.92 54.15 311,127 -0.29(-0.54%)
Mar 17, 2017 53.91 54.69 53.91 54.44 1,110,551 +0.44(+0.81%)
Mar 16, 2017 54.33 54.58 53.91 54.01 410,258 -0.62(-1.13%)
Mar 15, 2017 53.67 54.94 53.45 54.62 704,291 +1.10(+2.06%)
Mar 14, 2017 53.57 53.75 53.31 53.52 359,031 -0.11(-0.21%)
Mar 13, 2017 53.19 53.84 53.06 53.64 1,131,324 +0.26(+0.48%)
Mar 10, 2017 53.01 53.39 52.79 53.38 388,318 +0.65(+1.24%)
Mar 09, 2017 52.75 53.10 52.62 52.73 444,067 -0.02(-0.04%)
Mar 08, 2017 52.52 53.09 52.21 52.75 369,386 -0.64(-1.21%)
Mar 07, 2017 53.23 53.61 53.23 53.39 319,129 +0.05(+0.09%)
Mar 06, 2017 53.59 53.63 53.31 53.34 362,655 -0.32(-0.60%)
Mar 03, 2017 53.96 53.96 53.27 53.67 509,221 -0.19(-0.35%)
Mar 02, 2017 53.27 54.14 53.12 53.86 436,055 +0.43(+0.80%)
Mar 01, 2017 53.01 53.67 52.83 53.43 412,597 -0.01(-0.02%)
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%)
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.