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 (%)
Jun 30, 2006 18.93 19.01 18.79 18.95 362,459 -0.01(-0.04%)
Jun 29, 2006 18.68 18.95 18.63 18.95 282,056 +0.33(+1.75%)
Jun 28, 2006 18.63 18.69 18.51 18.63 265,084 +0.06(+0.34%)
Jun 27, 2006 18.53 18.64 18.49 18.56 406,760 +0.00(+0.00%)
Jun 26, 2006 18.29 18.56 18.28 18.56 309,672 +0.27(+1.48%)
Jun 23, 2006 18.07 18.33 18.02 18.29 263,070 +0.17(+0.96%)
Jun 22, 2006 18.29 18.29 18.00 18.12 191,585 -0.17(-0.95%)
Jun 21, 2006 18.13 18.31 18.03 18.29 326,501 +0.21(+1.15%)
Jun 20, 2006 18.04 18.15 17.94 18.08 258,611 +0.03(+0.15%)
Jun 19, 2006 18.23 18.23 17.94 18.06 300,179 -0.14(-0.76%)
Jun 16, 2006 18.29 18.33 18.08 18.19 272,707 -0.01(-0.08%)
Jun 15, 2006 17.93 18.25 17.87 18.21 399,568 +0.29(+1.59%)
Jun 14, 2006 18.08 18.08 17.81 17.92 323,768 -0.13(-0.69%)
Jun 13, 2006 18.27 18.42 18.03 18.05 427,615 -0.32(-1.74%)
Jun 12, 2006 18.64 18.64 18.36 18.37 277,310 -0.22(-1.20%)
Jun 09, 2006 18.58 18.72 18.42 18.59 295,289 +0.06(+0.30%)
Jun 08, 2006 18.43 18.60 18.39 18.54 326,501 +0.03(+0.19%)
Jun 07, 2006 18.54 18.63 18.47 18.50 294,426 +0.01(+0.08%)
Jun 06, 2006 18.08 18.54 18.08 18.49 457,245 -0.06(-0.34%)
Jun 05, 2006 18.72 18.81 18.49 18.55 398,705 -0.25(-1.33%)
Jun 02, 2006 18.77 18.85 18.64 18.80 287,953 +0.15(+0.82%)
Jun 01, 2006 18.40 18.65 18.40 18.65 366,774 +0.20(+1.09%)
May 31, 2006 18.45 18.68 18.22 18.45 511,758 +0.16(+0.87%)
May 30, 2006 18.13 18.33 18.10 18.29 620,064 +0.11(+0.61%)
May 26, 2006 18.03 18.18 17.94 18.17 284,070 +0.19(+1.04%)
May 25, 2006 17.97 18.09 17.81 17.99 300,898 +0.12(+0.66%)
May 24, 2006 17.83 17.92 17.55 17.87 434,376 +0.06(+0.35%)
May 23, 2006 18.31 18.31 17.80 17.81 536,353 -0.38(-2.10%)
May 22, 2006 17.74 18.24 17.73 18.19 376,555 +0.33(+1.83%)
May 19, 2006 17.87 17.99 17.76 17.86 336,138 +0.03(+0.16%)
May 18, 2006 17.86 18.00 17.81 17.83 185,113 -0.06(-0.35%)
May 17, 2006 18.04 18.22 17.87 17.90 195,037 -0.23(-1.27%)
May 16, 2006 18.19 18.28 18.08 18.13 357,712 -0.10(-0.53%)
May 15, 2006 18.33 18.42 18.04 18.22 550,161 -0.11(-0.61%)
May 12, 2006 18.33 18.43 18.25 18.33 445,451 +0.01(+0.08%)
May 11, 2006 18.70 18.74 18.22 18.32 516,360 -0.61(-3.23%)
May 10, 2006 18.65 18.95 18.65 18.93 239,338 +0.22(+1.19%)
May 09, 2006 18.88 18.91 18.70 18.71 333,261 -0.22(-1.18%)
May 08, 2006 18.91 18.99 18.83 18.93 410,212 -0.06(-0.33%)
May 05, 2006 18.70 19.02 18.66 18.99 254,872 +0.37(+1.98%)
May 04, 2006 18.45 18.65 18.42 18.63 163,250 +0.17(+0.90%)
May 03, 2006 18.74 18.75 18.40 18.46 223,372 -0.28(-1.48%)
May 02, 2006 18.53 18.74 18.51 18.74 340,740 +0.24(+1.32%)
May 01, 2006 18.60 18.81 18.45 18.49 291,405 -0.08(-0.45%)
Apr 28, 2006 18.42 18.59 18.30 18.58 525,134 +0.08(+0.41%)
Apr 27, 2006 18.10 18.63 18.08 18.50 435,526 +0.40(+2.23%)
Apr 26, 2006 18.60 18.60 18.09 18.10 359,438 -0.40(-2.14%)
Apr 25, 2006 18.74 18.76 18.42 18.49 360,014 -0.24(-1.30%)
Apr 24, 2006 18.78 18.78 18.61 18.74 217,907 -0.10(-0.55%)
Apr 21, 2006 18.83 18.90 18.67 18.84 280,330 +0.07(+0.37%)
Apr 20, 2006 18.72 18.92 18.69 18.77 261,488 +0.00(+0.00%)
Apr 19, 2006 18.75 18.88 18.74 18.77 225,098 +0.03(+0.15%)
Apr 18, 2006 18.43 18.79 18.47 18.74 236,749 +0.32(+1.74%)
Apr 17, 2006 18.40 18.53 18.30 18.42 478,676 -0.03(-0.19%)
Apr 13, 2006 18.67 18.70 18.43 18.46 360,301 -0.21(-1.12%)
Apr 12, 2006 18.74 18.83 18.62 18.67 366,630 -0.07(-0.37%)
Apr 11, 2006 18.76 18.83 18.65 18.74 451,060 +0.00(+0.00%)
Apr 10, 2006 18.72 18.90 18.72 18.74 312,405 -0.07(-0.37%)
Apr 07, 2006 19.00 19.04 18.72 18.81 282,919 -0.15(-0.77%)
Apr 06, 2006 19.09 19.09 18.91 18.95 717,727 -0.17(-0.91%)
Apr 05, 2006 18.80 19.13 18.79 19.13 434,088 +0.33(+1.74%)
Apr 04, 2006 18.67 18.86 18.61 18.80 312,549 +0.13(+0.71%)
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.