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 29, 2016 44.63 44.89 44.27 44.86 526,019 +0.11(+0.25%)
Apr 28, 2016 44.22 44.82 43.92 44.75 192,819 +0.24(+0.54%)
Apr 27, 2016 44.30 44.71 43.89 44.51 290,055 +0.22(+0.50%)
Apr 26, 2016 44.35 44.56 44.16 44.29 257,178 -0.01(-0.02%)
Apr 25, 2016 43.73 44.30 43.49 44.30 253,543 +0.56(+1.28%)
Apr 22, 2016 43.66 44.15 43.59 43.74 268,455 +0.09(+0.21%)
Apr 21, 2016 44.54 44.59 43.37 43.65 581,019 -1.07(-2.40%)
Apr 20, 2016 46.29 46.39 44.55 44.72 339,910 -1.52(-3.30%)
Apr 19, 2016 46.17 46.52 46.03 46.25 242,696 +0.10(+0.22%)
Apr 18, 2016 46.09 46.19 45.73 46.15 175,323 +0.04(+0.08%)
Apr 15, 2016 45.43 46.30 45.43 46.11 246,096 +0.52(+1.15%)
Apr 14, 2016 45.73 45.77 45.35 45.59 254,607 -0.17(-0.38%)
Apr 13, 2016 46.20 46.20 45.54 45.76 216,595 -0.27(-0.58%)
Apr 12, 2016 45.68 46.16 45.42 46.03 185,939 +0.44(+0.97%)
Apr 11, 2016 45.98 46.26 45.55 45.59 260,354 -0.45(-0.98%)
Apr 08, 2016 45.98 46.27 45.93 46.04 233,072 +0.27(+0.58%)
Apr 07, 2016 45.49 45.93 45.49 45.77 273,196 +0.17(+0.38%)
Apr 06, 2016 45.64 45.84 45.35 45.60 314,757 -0.10(-0.22%)
Apr 05, 2016 46.49 46.50 45.61 45.70 490,226 -0.96(-2.07%)
Apr 04, 2016 46.72 46.84 46.43 46.66 391,097 -0.06(-0.12%)
Apr 01, 2016 46.09 46.79 46.06 46.72 459,060 +0.28(+0.61%)
Mar 31, 2016 46.56 46.73 46.25 46.43 366,048 -0.20(-0.43%)
Mar 30, 2016 46.83 46.84 46.36 46.63 319,682 -0.14(-0.29%)
Mar 29, 2016 46.09 46.79 45.87 46.77 1,115,761 +0.77(+1.68%)
Mar 28, 2016 46.07 46.46 45.63 46.00 278,552 -0.03(-0.06%)
Mar 24, 2016 45.52 46.03 46.03 46.03 477,588 +0.25(+0.54%)
Mar 23, 2016 45.57 46.00 45.28 45.78 323,271 +0.19(+0.42%)
Mar 22, 2016 45.42 45.85 45.25 45.59 220,872 +0.10(+0.22%)
Mar 21, 2016 45.64 45.70 45.03 45.49 238,657 -0.14(-0.30%)
Mar 18, 2016 45.84 45.98 45.37 45.62 849,064 -0.30(-0.66%)
Mar 17, 2016 45.41 45.98 45.35 45.93 457,825 +0.66(+1.46%)
Mar 16, 2016 45.00 45.71 44.77 45.27 734,219 +0.10(+0.22%)
Mar 15, 2016 44.61 45.26 44.61 45.17 289,277 +0.39(+0.88%)
Mar 14, 2016 45.05 45.34 44.69 44.77 384,819 -0.18(-0.41%)
Mar 11, 2016 44.72 45.05 44.55 44.95 499,611 +0.50(+1.12%)
Mar 10, 2016 44.18 44.49 43.65 44.46 328,176 +0.22(+0.50%)
Mar 09, 2016 43.87 44.33 43.87 44.24 373,672 +0.25(+0.56%)
Mar 08, 2016 43.85 44.08 43.61 43.99 313,521 +0.19(+0.44%)
Mar 07, 2016 43.03 43.84 42.97 43.80 372,285 +0.64(+1.49%)
Mar 04, 2016 41.99 43.23 41.99 43.15 516,072 +0.93(+2.20%)
Mar 03, 2016 42.07 42.24 41.54 42.23 358,800 +0.22(+0.52%)
Mar 02, 2016 41.24 42.02 40.48 42.01 780,463 +0.66(+1.60%)
Mar 01, 2016 42.02 42.10 41.14 41.34 527,431 -0.46(-1.10%)
Feb 29, 2016 41.41 42.12 41.41 41.80 813,436 +0.37(+0.89%)
Feb 26, 2016 42.69 42.86 41.27 41.44 544,724 -1.29(-3.03%)
Feb 25, 2016 42.83 43.15 42.58 42.73 558,587 -0.06(-0.13%)
Feb 24, 2016 42.13 42.82 41.98 42.79 423,700 +0.46(+1.08%)
Feb 23, 2016 42.13 42.62 41.92 42.33 473,769 +0.53(+1.27%)
Feb 22, 2016 42.15 42.15 41.68 41.79 380,683 -0.03(-0.07%)
Feb 19, 2016 41.52 41.96 41.50 41.82 342,425 +0.09(+0.22%)
Feb 18, 2016 41.06 41.80 40.83 41.73 424,536 +0.64(+1.56%)
Feb 17, 2016 40.82 41.19 40.48 41.09 549,229 +0.32(+0.79%)
Feb 16, 2016 40.77 40.99 40.32 40.77 285,952 +0.33(+0.82%)
Feb 12, 2016 40.56 40.44 40.44 40.44 411,166 -0.12(-0.29%)
Feb 11, 2016 40.44 40.90 39.94 40.55 544,072 -0.12(-0.29%)
Feb 10, 2016 40.65 40.89 39.95 40.67 511,680 +0.15(+0.36%)
Feb 09, 2016 40.34 40.72 40.06 40.53 393,195 +0.03(+0.07%)
Feb 08, 2016 39.95 40.57 39.80 40.50 626,948 +0.43(+1.07%)
Feb 05, 2016 39.95 40.80 39.44 40.07 1,138,253 +0.16(+0.41%)
Feb 04, 2016 39.97 40.51 39.67 39.91 717,869 -0.26(-0.66%)
Feb 03, 2016 39.10 40.49 39.10 40.17 1,053,300 +1.28(+3.30%)
Feb 02, 2016 38.73 38.99 38.44 38.89 742,624 +0.03(+0.07%)
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.