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, 2014 34.68 34.87 34.53 34.68 306,453 +0.01(+0.02%)
Apr 29, 2014 35.10 35.17 34.60 34.67 257,439 -0.32(-0.90%)
Apr 28, 2014 34.79 35.05 34.64 34.99 220,270 +0.27(+0.79%)
Apr 25, 2014 34.50 34.78 34.50 34.72 205,701 +0.22(+0.64%)
Apr 24, 2014 34.46 34.72 34.25 34.49 331,139 +0.09(+0.27%)
Apr 23, 2014 34.43 34.76 34.27 34.40 271,604 -0.04(-0.12%)
Apr 22, 2014 34.19 34.49 33.98 34.44 340,656 +0.30(+0.88%)
Apr 21, 2014 34.41 34.43 33.93 34.14 206,188 -0.21(-0.62%)
Apr 17, 2014 34.34 34.36 34.36 34.36 377,605 +0.09(+0.25%)
Apr 16, 2014 34.15 34.34 34.02 34.27 289,749 +0.30(+0.88%)
Apr 15, 2014 33.52 33.99 33.41 33.97 427,636 +0.43(+1.27%)
Apr 14, 2014 33.37 33.77 33.14 33.54 264,259 +0.33(+1.00%)
Apr 11, 2014 33.30 33.54 33.08 33.21 283,304 -0.27(-0.79%)
Apr 10, 2014 33.72 34.00 33.30 33.48 448,441 -0.16(-0.48%)
Apr 09, 2014 33.81 33.81 33.31 33.64 290,466 -0.12(-0.35%)
Apr 08, 2014 33.36 33.87 33.01 33.76 379,272 +0.40(+1.20%)
Apr 07, 2014 33.42 33.74 33.34 33.36 411,121 -0.18(-0.54%)
Apr 04, 2014 34.02 34.17 33.46 33.54 439,030 -0.27(-0.81%)
Apr 03, 2014 33.72 33.92 33.69 33.81 339,665 +0.04(+0.13%)
Apr 02, 2014 33.63 34.03 33.43 33.77 373,953 +0.15(+0.46%)
Apr 01, 2014 33.64 33.96 33.31 33.61 338,806 -0.06(-0.18%)
Mar 31, 2014 33.24 33.84 33.24 33.67 295,419 +0.53(+1.60%)
Mar 28, 2014 32.91 33.20 32.89 33.14 575,081 +0.23(+0.70%)
Mar 27, 2014 32.64 32.96 32.58 32.91 323,800 +0.27(+0.81%)
Mar 26, 2014 32.79 32.95 32.62 32.65 262,568 -0.08(-0.23%)
Mar 25, 2014 32.66 32.80 32.51 32.72 205,661 +0.15(+0.45%)
Mar 24, 2014 32.68 32.95 32.45 32.58 266,895 +0.05(+0.16%)
Mar 21, 2014 32.37 33.08 32.29 32.53 814,181 +0.22(+0.69%)
Mar 20, 2014 32.48 32.65 32.26 32.31 326,733 -0.37(-1.12%)
Mar 19, 2014 33.00 33.14 32.47 32.67 453,043 -0.36(-1.09%)
Mar 18, 2014 32.90 33.19 32.86 33.03 447,273 +0.14(+0.42%)
Mar 17, 2014 32.60 33.08 32.51 32.90 438,621 +0.35(+1.08%)
Mar 14, 2014 32.23 32.61 32.15 32.54 281,193 +0.29(+0.90%)
Mar 13, 2014 31.98 32.31 31.91 32.25 422,339 +0.37(+1.15%)
Mar 12, 2014 31.44 31.92 31.44 31.89 322,032 +0.26(+0.84%)
Mar 11, 2014 31.79 31.82 31.43 31.62 319,846 -0.21(-0.64%)
Mar 10, 2014 31.78 31.89 31.67 31.83 472,952 +0.06(+0.19%)
Mar 07, 2014 31.87 31.87 31.53 31.77 354,211 -0.08(-0.24%)
Mar 06, 2014 32.24 32.25 31.79 31.84 297,067 -0.28(-0.88%)
Mar 05, 2014 32.57 32.57 32.07 32.13 391,712 -0.47(-1.44%)
Mar 04, 2014 32.72 32.79 32.55 32.60 689,000 +0.23(+0.71%)
Mar 03, 2014 32.60 32.79 32.34 32.37 454,518 -0.52(-1.59%)
Feb 28, 2014 32.73 32.94 32.66 32.89 834,885 +0.19(+0.58%)
Feb 27, 2014 32.68 32.99 32.59 32.70 354,742 -0.02(-0.05%)
Feb 26, 2014 32.92 32.98 32.66 32.72 402,678 -0.05(-0.16%)
Feb 25, 2014 32.42 32.95 32.32 32.77 520,075 +0.35(+1.08%)
Feb 24, 2014 32.60 32.89 32.38 32.42 479,218 -0.03(-0.11%)
Feb 21, 2014 32.46 32.65 32.14 32.45 425,018 +0.14(+0.42%)
Feb 20, 2014 31.76 32.48 31.69 32.31 353,192 +0.56(+1.75%)
Feb 19, 2014 31.87 32.35 31.71 31.76 362,819 -0.20(-0.62%)
Feb 18, 2014 31.88 32.01 31.62 31.95 333,095 +0.08(+0.24%)
Feb 14, 2014 31.67 31.88 31.88 31.88 333,387 +0.17(+0.54%)
Feb 13, 2014 31.14 31.72 31.14 31.71 239,627 +0.45(+1.45%)
Feb 12, 2014 31.23 31.34 31.13 31.25 321,624 +0.12(+0.38%)
Feb 11, 2014 30.98 31.28 30.90 31.13 408,784 +0.08(+0.27%)
Feb 10, 2014 30.74 31.07 30.48 31.05 357,197 +0.30(+0.96%)
Feb 07, 2014 30.46 30.83 30.33 30.75 427,981 +0.50(+1.65%)
Feb 06, 2014 29.93 30.36 29.83 30.25 259,880 +0.35(+1.16%)
Feb 05, 2014 29.84 30.08 29.70 29.91 319,071 -0.05(-0.17%)
Feb 04, 2014 30.14 30.15 29.70 29.96 550,054 -0.04(-0.14%)
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.