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 (%)
Apr 30, 2009 15.00 15.57 15.00 15.41 1,082,751 +0.54(+3.65%)
Apr 29, 2009 14.98 15.09 14.74 14.87 993,888 +0.01(+0.09%)
Apr 28, 2009 14.86 15.07 14.79 14.86 662,186 -0.08(-0.51%)
Apr 27, 2009 14.43 15.00 14.43 14.93 882,108 +0.39(+2.68%)
Apr 24, 2009 14.38 14.63 14.22 14.54 616,967 +0.20(+1.41%)
Apr 23, 2009 14.09 14.35 13.95 14.34 1,143,525 +0.24(+1.73%)
Apr 22, 2009 14.23 14.34 14.09 14.10 810,747 -0.25(-1.74%)
Apr 21, 2009 14.19 14.40 14.09 14.35 514,955 +0.18(+1.28%)
Apr 20, 2009 14.20 14.26 14.07 14.17 458,849 -0.10(-0.68%)
Apr 17, 2009 14.29 14.31 14.08 14.27 324,140 +0.12(+0.84%)
Apr 16, 2009 14.12 14.22 13.92 14.15 578,459 +0.22(+1.55%)
Apr 15, 2009 13.97 14.20 13.88 13.93 729,692 -0.03(-0.20%)
Apr 14, 2009 13.84 14.05 13.80 13.96 524,152 -0.01(-0.05%)
Apr 13, 2009 14.11 14.11 13.71 13.97 805,977 -0.16(-1.13%)
Apr 09, 2009 14.91 14.93 14.08 14.13 1,213,277 -0.55(-3.74%)
Apr 08, 2009 14.69 14.78 14.53 14.68 379,463 +0.10(+0.67%)
Apr 07, 2009 14.65 14.85 14.54 14.58 333,944 -0.22(-1.46%)
Apr 06, 2009 14.76 15.02 14.69 14.79 474,995 -0.03(-0.19%)
Apr 03, 2009 14.88 15.03 14.64 14.82 422,839 -0.02(-0.14%)
Apr 02, 2009 14.86 14.99 14.57 14.84 507,751 +0.20(+1.38%)
Apr 01, 2009 14.48 14.68 14.36 14.64 420,921 -0.02(-0.14%)
Mar 31, 2009 14.53 14.88 14.44 14.66 590,972 +0.29(+1.98%)
Mar 30, 2009 14.08 14.42 13.95 14.38 703,356 -0.08(-0.53%)
Mar 26, 2009 14.41 14.51 14.18 14.45 519,190 +0.26(+1.81%)
Mar 25, 2009 14.17 14.44 13.94 14.20 588,160 +0.17(+1.19%)
Mar 24, 2009 14.13 14.27 13.94 14.03 645,594 -0.32(-2.23%)
Mar 23, 2009 14.00 14.35 13.99 14.35 513,669 +0.46(+3.30%)
Mar 20, 2009 13.90 14.20 13.77 13.89 739,200 +0.05(+0.35%)
Mar 19, 2009 13.72 13.95 13.47 13.84 916,946 +0.26(+1.89%)
Mar 18, 2009 13.29 13.68 13.11 13.59 1,023,899 +0.31(+2.36%)
Mar 17, 2009 13.34 13.45 13.13 13.27 1,205,799 -0.11(-0.83%)
Mar 16, 2009 13.27 13.78 13.20 13.38 843,541 +0.19(+1.48%)
Mar 13, 2009 12.92 13.22 12.92 13.19 0 +0.27(+2.10%)
Mar 12, 2009 12.68 13.02 12.57 12.92 483,577 +0.22(+1.70%)
Mar 11, 2009 12.95 13.08 12.66 12.70 761,953 -0.22(-1.72%)
Mar 10, 2009 12.93 13.05 12.79 12.92 846,194 +0.19(+1.53%)
Mar 09, 2009 12.88 13.08 12.67 12.73 780,874 -0.22(-1.72%)
Mar 06, 2009 12.93 13.29 12.72 12.95 0 +0.03(+0.22%)
Mar 05, 2009 13.43 13.43 12.86 12.92 1,136,086 -0.70(-5.10%)
Mar 04, 2009 13.58 13.81 13.20 13.62 1,009,635 -0.27(-1.95%)
Mar 02, 2009 14.33 14.41 13.88 13.89 898,456 -0.61(-4.22%)
Feb 27, 2009 13.99 14.82 13.84 14.50 0 +0.27(+1.90%)
Feb 26, 2009 14.77 14.85 14.19 14.23 977,976 -0.44(-3.03%)
Feb 25, 2009 14.54 14.79 14.37 14.68 1,153,461 +0.11(+0.76%)
Feb 24, 2009 14.57 14.69 14.43 14.57 854,597 +0.06(+0.43%)
Feb 23, 2009 15.16 15.16 14.45 14.50 1,020,625 -0.46(-3.07%)
Feb 20, 2009 15.01 15.41 14.84 14.96 1,373,253 -0.33(-2.14%)
Feb 19, 2009 16.06 16.06 15.08 15.29 1,737,036 -0.68(-4.27%)
Feb 18, 2009 16.57 16.57 15.87 15.97 898,014 -0.47(-2.83%)
Feb 17, 2009 16.76 16.80 16.38 16.44 789,530 -0.64(-3.75%)
Feb 13, 2009 17.17 17.44 17.08 17.08 810,486 -0.14(-0.81%)
Feb 12, 2009 17.19 17.24 16.89 17.21 1,056,788 -0.03(-0.16%)
Feb 11, 2009 17.75 17.76 17.18 17.24 772,696 -0.51(-2.86%)
Feb 10, 2009 18.19 18.34 17.71 17.75 725,264 -0.60(-3.26%)
Feb 09, 2009 18.40 18.62 18.03 18.35 564,077 -0.23(-1.23%)
Feb 06, 2009 18.29 18.70 17.95 18.58 531,286 +0.33(+1.79%)
Feb 05, 2009 18.13 18.38 17.94 18.25 585,175 +0.12(+0.65%)
Feb 04, 2009 18.24 18.45 17.89 18.13 776,844 -0.04(-0.23%)
Feb 03, 2009 18.13 18.26 17.83 18.17 833,249 +0.10(+0.58%)
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.