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 (%)
May 31, 2005 18.99 19.08 18.77 18.97 296,727 +0.06(+0.33%)
May 27, 2005 18.81 19.00 18.76 18.91 178,353 +0.10(+0.55%)
May 26, 2005 18.77 18.90 18.77 18.81 180,942 +0.13(+0.71%)
May 25, 2005 18.71 18.88 18.65 18.67 194,606 -0.10(-0.52%)
May 24, 2005 18.90 18.90 18.70 18.77 210,715 -0.12(-0.63%)
May 23, 2005 18.88 18.98 18.77 18.89 186,839 +0.01(+0.07%)
May 20, 2005 18.88 18.88 18.67 18.88 221,790 +0.01(+0.04%)
May 19, 2005 18.99 19.04 18.73 18.87 164,257 -0.13(-0.70%)
May 18, 2005 18.98 19.08 18.90 19.00 153,326 +0.10(+0.51%)
May 17, 2005 18.74 18.94 18.60 18.90 323,336 +0.10(+0.55%)
May 16, 2005 18.33 18.81 18.29 18.80 454,800 +0.47(+2.54%)
May 13, 2005 18.38 18.42 18.08 18.33 350,808 -0.04(-0.23%)
May 12, 2005 18.45 18.54 18.28 18.38 236,173 -0.07(-0.38%)
May 11, 2005 18.56 18.58 18.26 18.45 237,468 -0.15(-0.82%)
May 10, 2005 18.63 18.79 18.56 18.60 261,776 -0.15(-0.78%)
May 09, 2005 18.70 18.76 18.56 18.74 185,832 +0.10(+0.56%)
May 06, 2005 18.72 18.75 18.56 18.64 175,188 +0.02(+0.11%)
May 05, 2005 18.63 18.76 18.51 18.62 209,277 -0.03(-0.15%)
May 04, 2005 18.65 18.76 18.52 18.65 206,256 -0.01(-0.04%)
May 03, 2005 18.81 19.06 18.61 18.65 223,804 -0.22(-1.18%)
May 02, 2005 18.81 18.92 18.70 18.88 207,551 +0.10(+0.52%)
Apr 29, 2005 18.60 18.79 18.42 18.78 294,138 +0.28(+1.50%)
Apr 28, 2005 18.51 18.53 18.24 18.50 428,766 -0.01(-0.04%)
Apr 27, 2005 18.61 18.67 18.19 18.51 484,142 -0.03(-0.19%)
Apr 26, 2005 18.68 18.88 18.45 18.54 241,064 -0.35(-1.84%)
Apr 25, 2005 18.75 18.91 18.67 18.89 256,022 +0.19(+1.04%)
Apr 22, 2005 18.42 18.70 18.34 18.70 498,094 +0.27(+1.47%)
Apr 21, 2005 18.49 18.54 18.29 18.42 396,260 +0.10(+0.53%)
Apr 20, 2005 18.61 18.70 18.33 18.33 217,619 -0.29(-1.53%)
Apr 19, 2005 18.55 18.63 18.40 18.61 204,962 +0.13(+0.71%)
Apr 18, 2005 18.35 18.67 18.25 18.48 258,755 +0.13(+0.68%)
Apr 15, 2005 18.59 18.82 18.35 18.35 276,591 -0.23(-1.23%)
Apr 14, 2005 18.92 18.94 18.56 18.58 186,983 -0.26(-1.40%)
Apr 13, 2005 19.04 19.04 18.79 18.85 161,812 -0.18(-0.95%)
Apr 12, 2005 18.81 19.08 18.63 19.03 195,325 +0.24(+1.26%)
Apr 11, 2005 18.89 18.98 18.77 18.79 228,407 +0.01(+0.04%)
Apr 08, 2005 18.99 19.02 18.75 18.79 216,325 -0.12(-0.63%)
Apr 07, 2005 18.83 19.01 18.78 18.90 276,303 +0.15(+0.82%)
Apr 06, 2005 18.84 18.90 18.72 18.75 292,412 +0.01(+0.07%)
Apr 05, 2005 18.29 18.85 18.29 18.74 308,665 -0.01(-0.07%)
Apr 04, 2005 18.54 18.76 18.36 18.75 206,544 +0.30(+1.62%)
Apr 01, 2005 18.59 18.70 18.40 18.45 218,626 -0.07(-0.38%)
Mar 31, 2005 18.23 18.52 18.23 18.52 274,145 +0.30(+1.64%)
Mar 30, 2005 18.04 18.30 17.97 18.22 124,127 +0.27(+1.51%)
Mar 29, 2005 18.09 18.37 17.95 17.95 208,845 -0.13(-0.73%)
Mar 28, 2005 18.15 18.24 18.00 18.08 242,358 -0.07(-0.38%)
Mar 24, 2005 18.29 18.60 18.15 18.15 187,702 +0.04(+0.23%)
Mar 23, 2005 18.25 18.26 18.05 18.11 302,624 -0.14(-0.76%)
Mar 22, 2005 18.58 18.75 18.23 18.25 204,818 -0.41(-2.20%)
Mar 21, 2005 18.69 18.69 18.35 18.66 221,215 -0.03(-0.15%)
Mar 18, 2005 18.83 18.83 18.48 18.69 403,451 -0.13(-0.70%)
Mar 17, 2005 18.76 18.85 18.63 18.82 250,413 -0.01(-0.07%)
Mar 16, 2005 18.92 19.14 18.83 18.83 269,974 -0.17(-0.88%)
Mar 15, 2005 19.41 19.41 18.99 19.00 283,063 -0.27(-1.41%)
Mar 14, 2005 18.94 19.31 18.94 19.27 398,130 +0.34(+1.80%)
Mar 11, 2005 19.02 19.05 18.85 18.93 178,640 -0.03(-0.18%)
Mar 10, 2005 19.01 19.02 18.74 18.97 243,653 -0.01(-0.04%)
Mar 09, 2005 19.05 19.11 18.87 18.97 301,330 -0.14(-0.73%)
Mar 08, 2005 19.13 19.25 18.98 19.11 271,556 -0.16(-0.83%)
Mar 07, 2005 19.23 19.36 19.11 19.27 160,805 +0.15(+0.80%)
Mar 04, 2005 18.98 19.21 18.90 19.12 164,832 +0.21(+1.10%)
Mar 03, 2005 18.86 19.02 18.73 18.91 166,990 -0.02(-0.11%)
Mar 02, 2005 19.05 19.05 18.74 18.93 191,441 +0.06(+0.30%)
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.