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, 2012 22.96 23.13 22.84 23.07 306,971 +0.05(+0.24%)
Apr 27, 2012 22.83 23.07 22.76 23.01 364,690 +0.26(+1.14%)
Apr 26, 2012 22.65 22.80 22.48 22.76 231,577 +0.11(+0.48%)
Apr 25, 2012 22.60 22.72 22.37 22.65 428,662 +0.18(+0.80%)
Apr 24, 2012 22.25 22.47 22.19 22.47 341,565 +0.17(+0.77%)
Apr 23, 2012 22.35 22.38 22.07 22.29 402,595 -0.18(-0.80%)
Apr 20, 2012 22.40 22.58 22.36 22.47 555,805 +0.18(+0.81%)
Apr 19, 2012 22.31 22.45 22.13 22.29 542,710 +0.01(+0.03%)
Apr 18, 2012 22.39 22.49 22.25 22.29 304,967 -0.19(-0.84%)
Apr 17, 2012 22.35 22.55 22.20 22.47 310,363 +0.20(+0.91%)
Apr 16, 2012 22.06 22.33 22.03 22.27 479,476 +0.30(+1.35%)
Apr 13, 2012 22.13 22.29 21.96 21.97 319,286 -0.18(-0.81%)
Apr 12, 2012 22.06 22.24 21.96 22.15 226,362 +0.08(+0.35%)
Apr 11, 2012 22.26 22.26 22.03 22.07 464,817 -0.02(-0.07%)
Apr 10, 2012 22.37 22.38 21.98 22.09 420,123 -0.31(-1.40%)
Apr 09, 2012 22.52 22.56 22.36 22.40 479,103 -0.29(-1.28%)
Apr 05, 2012 22.91 22.91 22.56 22.69 334,998 -0.23(-0.99%)
Apr 04, 2012 22.88 23.05 22.80 22.92 480,802 -0.13(-0.54%)
Apr 03, 2012 22.97 23.09 22.83 23.05 612,051 +0.09(+0.41%)
Apr 02, 2012 22.72 23.19 22.65 22.95 561,893 +0.19(+0.83%)
Mar 30, 2012 22.83 22.83 22.70 22.76 424,670 +0.05(+0.24%)
Mar 29, 2012 22.60 22.72 22.52 22.71 871,742 +0.05(+0.21%)
Mar 28, 2012 22.80 22.80 22.54 22.66 338,112 -0.12(-0.52%)
Mar 27, 2012 22.80 22.84 22.70 22.78 364,851 +0.00(+0.00%)
Mar 26, 2012 22.81 22.92 22.67 22.78 404,524 +0.12(+0.52%)
Mar 23, 2012 22.68 22.71 22.54 22.66 343,526 +0.01(+0.03%)
Mar 22, 2012 22.51 22.66 22.40 22.65 328,509 +0.01(+0.03%)
Mar 21, 2012 22.56 22.74 22.51 22.65 391,768 +0.06(+0.28%)
Mar 20, 2012 22.44 22.70 22.44 22.58 340,611 +0.04(+0.17%)
Mar 19, 2012 22.59 22.74 22.44 22.54 339,917 +0.05(+0.21%)
Mar 16, 2012 22.76 22.79 22.40 22.50 902,369 -0.27(-1.20%)
Mar 15, 2012 23.01 23.01 22.72 22.77 426,238 -0.18(-0.78%)
Mar 14, 2012 23.30 23.30 22.85 22.95 431,603 -0.32(-1.38%)
Mar 13, 2012 23.30 23.30 23.09 23.27 340,710 +0.06(+0.27%)
Mar 12, 2012 22.97 23.23 22.91 23.21 407,440 +0.30(+1.30%)
Mar 09, 2012 22.87 23.08 22.74 22.91 466,178 +0.06(+0.27%)
Mar 08, 2012 22.83 22.86 22.66 22.85 262,387 +0.11(+0.48%)
Mar 07, 2012 22.75 22.75 22.48 22.74 491,407 +0.08(+0.35%)
Mar 06, 2012 22.77 22.83 22.54 22.66 477,723 -0.23(-0.99%)
Mar 05, 2012 22.88 22.99 22.72 22.89 625,737 -0.08(-0.34%)
Mar 02, 2012 23.09 23.15 22.86 22.97 627,233 -0.09(-0.41%)
Mar 01, 2012 23.09 23.19 22.93 23.06 617,336 +0.17(+0.75%)
Feb 29, 2012 23.05 23.05 22.76 22.89 683,543 -0.09(-0.41%)
Feb 28, 2012 23.05 23.11 22.82 22.98 318,816 -0.08(-0.34%)
Feb 27, 2012 23.09 23.32 23.06 23.06 450,905 -0.19(-0.81%)
Feb 24, 2012 23.23 23.35 23.15 23.25 966,902 -0.02(-0.10%)
Feb 23, 2012 23.25 23.29 23.10 23.27 357,000 +0.08(+0.34%)
Feb 22, 2012 23.23 23.34 23.07 23.19 376,419 -0.05(-0.24%)
Feb 21, 2012 23.33 23.41 23.20 23.25 599,847 -0.02(-0.10%)
Feb 17, 2012 23.09 23.38 23.01 23.27 773,912 +0.19(+0.81%)
Feb 16, 2012 22.40 23.12 22.39 23.09 680,835 +0.63(+2.79%)
Feb 15, 2012 22.54 22.69 22.16 22.46 600,576 -0.09(-0.38%)
Feb 14, 2012 22.61 22.76 22.40 22.54 526,344 -0.10(-0.45%)
Feb 13, 2012 22.91 22.95 22.52 22.65 704,525 +0.01(+0.03%)
Feb 10, 2012 22.55 22.71 22.48 22.64 541,073 -0.09(-0.37%)
Feb 09, 2012 22.88 22.88 22.64 22.72 229,114 -0.09(-0.41%)
Feb 08, 2012 22.93 22.93 22.64 22.82 241,471 -0.05(-0.24%)
Feb 07, 2012 22.59 22.96 22.49 22.87 473,505 +0.32(+1.41%)
Feb 06, 2012 22.46 22.67 22.45 22.55 386,016 +0.05(+0.21%)
Feb 03, 2012 22.45 22.51 22.31 22.51 461,686 +0.22(+0.97%)
Feb 02, 2012 22.38 22.44 22.20 22.29 569,458 -0.09(-0.42%)
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.