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 29, 2018 62.33 62.33 62.33 0 +0.28(+0.46%)
Mar 28, 2018 61.84 62.34 61.33 62.05 331,667 +0.25(+0.41%)
Mar 27, 2018 61.87 62.56 61.24 61.80 429,940 +0.05(+0.08%)
Mar 26, 2018 61.11 61.83 60.95 61.75 777,180 +0.93(+1.52%)
Mar 23, 2018 61.76 62.19 60.71 60.82 531,512 -0.71(-1.16%)
Mar 22, 2018 61.86 62.69 61.38 61.53 421,326 -0.37(-0.60%)
Mar 21, 2018 61.68 62.35 61.67 61.90 260,364 +0.28(+0.46%)
Mar 20, 2018 62.26 62.66 61.46 61.62 316,357 -0.60(-0.97%)
Mar 19, 2018 62.32 62.69 61.83 62.22 500,804 -0.50(-0.79%)
Mar 16, 2018 62.03 62.90 61.86 62.72 1,771,928 +0.90(+1.45%)
Mar 15, 2018 61.30 62.16 61.26 61.83 845,498 +0.44(+0.71%)
Mar 14, 2018 59.95 61.92 59.95 61.39 879,148 +1.93(+3.25%)
Mar 13, 2018 59.62 60.12 59.27 59.46 812,619 +0.12(+0.20%)
Mar 12, 2018 59.30 59.66 58.82 59.34 290,158 +0.14(+0.23%)
Mar 09, 2018 59.49 59.51 58.67 59.20 418,565 -0.14(-0.23%)
Mar 08, 2018 59.69 59.81 59.19 59.34 306,979 -0.08(-0.13%)
Mar 07, 2018 58.86 59.42 419,852 -0.50(-0.83%)
Mar 06, 2018 59.76 60.16 58.77 59.91 497,903 +0.14(+0.23%)
Mar 05, 2018 58.87 59.91 58.64 59.78 366,495 +0.88(+1.49%)
Mar 02, 2018 58.86 59.74 58.02 58.90 414,735 -0.17(-0.28%)
Mar 01, 2018 58.90 59.70 58.87 59.07 421,640 +0.31(+0.53%)
Feb 28, 2018 59.53 59.76 58.74 58.75 421,991 -0.71(-1.20%)
Feb 27, 2018 60.63 60.91 59.44 59.47 432,274 -1.07(-1.77%)
Feb 26, 2018 61.66 61.83 60.46 60.54 286,296 -0.97(-1.57%)
Feb 23, 2018 60.43 61.81 60.33 61.50 538,415 +1.36(+2.25%)
Feb 22, 2018 60.15 403,914 +0.21(+0.36%)
Feb 21, 2018 61.03 61.09 59.93 59.93 606,569 -1.08(-1.77%)
Feb 20, 2018 61.06 61.32 60.54 61.02 445,198 -0.39(-0.64%)
Feb 16, 2018 61.41 61.41 61.41 0 +0.36(+0.59%)
Feb 15, 2018 60.37 61.09 60.23 61.04 351,573 +0.83(+1.38%)
Feb 14, 2018 60.26 60.78 59.81 60.22 367,417 -0.39(-0.64%)
Feb 13, 2018 60.34 60.79 59.65 60.61 613,286 +0.08(+0.13%)
Feb 12, 2018 61.31 61.31 59.83 60.53 525,420 -0.64(-1.04%)
Feb 09, 2018 60.10 61.58 60.01 61.17 851,507 +1.19(+1.99%)
Feb 08, 2018 59.19 61.96 58.71 59.98 1,605,003 +0.60(+1.01%)
Feb 07, 2018 59.59 60.00 58.85 59.38 873,104 -0.45(-0.74%)
Feb 06, 2018 56.41 60.22 56.15 59.82 1,754,016 +2.45(+4.27%)
Feb 05, 2018 58.04 58.34 56.81 57.37 342,359 -0.98(-1.68%)
Feb 02, 2018 58.04 58.81 58.04 58.35 305,531 -0.03(-0.05%)
Feb 01, 2018 58.72 59.26 58.11 58.38 420,358 -0.32(-0.54%)
Jan 31, 2018 58.50 58.81 57.84 58.70 1,928,170 +0.31(+0.53%)
Jan 30, 2018 58.49 58.81 58.38 58.39 410,201 -0.22(-0.38%)
Jan 29, 2018 59.78 59.78 58.58 58.61 385,313 -1.41(-2.35%)
Jan 26, 2018 60.27 60.51 59.32 60.03 538,958 -0.15(-0.26%)
Jan 25, 2018 59.18 60.20 59.18 60.18 474,453 +1.12(+1.90%)
Jan 24, 2018 59.16 59.45 58.99 59.06 316,456 -0.22(-0.38%)
Jan 23, 2018 58.98 59.58 58.75 59.28 378,695 +0.41(+0.69%)
Jan 22, 2018 58.53 59.17 58.49 58.87 289,596 +0.36(+0.61%)
Jan 19, 2018 58.69 59.19 58.42 58.51 310,032 -0.06(-0.10%)
Jan 18, 2018 59.06 59.07 58.34 58.57 264,571 -0.63(-1.06%)
Jan 17, 2018 58.74 59.44 58.64 59.20 275,051 +0.64(+1.09%)
Jan 16, 2018 59.08 59.49 58.49 58.56 359,099 -0.42(-0.71%)
Jan 12, 2018 58.98 58.98 58.98 0 -0.17(-0.29%)
Jan 11, 2018 58.75 59.22 58.57 59.15 387,168 +0.40(+0.68%)
Jan 10, 2018 59.46 59.52 58.58 58.76 275,594 -0.96(-1.61%)
Jan 09, 2018 60.48 60.62 59.55 59.72 414,647 -0.92(-1.52%)
Jan 08, 2018 60.67 60.74 60.00 60.64 529,985 +0.13(+0.21%)
Jan 05, 2018 61.00 61.29 60.41 60.51 376,616 -0.38(-0.62%)
Jan 04, 2018 61.51 62.06 60.76 60.89 327,463 -0.55(-0.90%)
Jan 03, 2018 61.79 62.19 61.40 61.44 365,215 -0.57(-0.92%)
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.