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 (%)
Jul 31, 2003 16.28 16.32 16.12 16.13 185,544 -0.15(-0.94%)
Jul 30, 2003 16.13 16.28 16.06 16.28 251,851 +0.17(+1.08%)
Jul 29, 2003 16.12 16.14 15.90 16.11 275,440 +0.12(+0.74%)
Jul 28, 2003 16.07 16.07 15.85 15.99 260,050 +0.04(+0.26%)
Jul 25, 2003 16.03 16.09 15.94 15.95 314,419 +0.01(+0.04%)
Jul 24, 2003 15.94 16.05 15.87 15.94 195,469 +0.05(+0.31%)
Jul 23, 2003 15.99 16.03 15.65 15.89 260,913 +0.00(+0.00%)
Jul 22, 2003 15.98 15.99 15.87 15.89 225,242 +0.09(+0.57%)
Jul 21, 2003 15.87 15.97 15.73 15.80 338,151 -0.07(-0.44%)
Jul 18, 2003 15.91 15.94 15.76 15.87 340,309 +0.03(+0.18%)
Jul 17, 2003 15.98 15.98 15.76 15.84 299,748 -0.13(-0.83%)
Jul 16, 2003 16.12 16.12 15.89 15.98 241,639 -0.15(-0.91%)
Jul 15, 2003 16.30 16.30 15.99 16.12 366,342 -0.14(-0.85%)
Jul 14, 2003 16.44 16.45 16.21 16.26 343,042 -0.17(-1.06%)
Jul 11, 2003 16.51 16.51 16.37 16.44 466,594 -0.08(-0.46%)
Jul 10, 2003 16.30 16.83 16.30 16.51 863,142 -0.67(-3.92%)
Jul 09, 2003 17.24 17.26 17.04 17.19 154,332 -0.05(-0.28%)
Jul 08, 2003 17.37 17.37 17.15 17.24 165,983 -0.14(-0.80%)
Jul 07, 2003 17.30 17.38 17.21 17.37 239,482 +0.13(+0.73%)
Jul 03, 2003 17.24 17.32 17.06 17.25 222,222 +0.01(+0.04%)
Jul 02, 2003 17.26 17.30 17.21 17.24 253,146 -0.02(-0.12%)
Jul 01, 2003 17.40 17.40 17.14 17.26 309,385 -0.15(-0.88%)
Jun 30, 2003 17.57 17.58 16.97 17.42 434,951 -0.15(-0.83%)
Jun 27, 2003 17.76 17.76 17.53 17.56 176,914 -0.20(-1.13%)
Jun 26, 2003 17.78 18.00 17.67 17.76 144,696 +0.06(+0.31%)
Jun 25, 2003 17.80 17.90 17.66 17.71 134,771 -0.03(-0.16%)
Jun 24, 2003 17.82 18.01 17.71 17.74 185,257 -0.08(-0.47%)
Jun 23, 2003 18.03 18.03 17.82 17.82 283,351 -0.14(-0.77%)
Jun 20, 2003 18.10 18.12 17.93 17.96 195,181 -0.12(-0.65%)
Jun 19, 2003 18.11 18.11 17.84 18.08 203,380 +0.08(+0.42%)
Jun 18, 2003 18.06 18.08 17.88 18.00 107,155 -0.03(-0.19%)
Jun 17, 2003 18.08 18.17 17.90 18.03 274,145 -0.04(-0.23%)
Jun 16, 2003 17.79 18.08 17.73 18.08 194,606 +0.31(+1.76%)
Jun 13, 2003 17.94 17.96 17.69 17.76 192,592 -0.07(-0.39%)
Jun 12, 2003 17.75 17.84 17.49 17.83 181,229 +0.26(+1.46%)
Jun 11, 2003 17.42 17.58 17.12 17.58 250,269 +0.26(+1.53%)
Jun 10, 2003 17.51 17.51 17.14 17.31 324,056 -0.13(-0.76%)
Jun 09, 2003 17.73 17.74 17.44 17.44 136,497 -0.34(-1.92%)
Jun 06, 2003 17.97 18.01 17.73 17.78 250,413 -0.03(-0.16%)
Jun 05, 2003 17.87 17.87 17.65 17.81 295,289 -0.03(-0.16%)
Jun 04, 2003 17.62 17.87 17.50 17.84 188,133 +0.39(+2.23%)
Jun 03, 2003 17.12 17.56 17.07 17.45 202,229 +0.26(+1.50%)
Jun 02, 2003 17.24 17.24 17.05 17.19 292,268 +0.01(+0.04%)
May 30, 2003 17.17 17.21 17.03 17.19 327,939 +0.32(+1.90%)
May 29, 2003 17.30 17.30 16.58 16.87 327,651 -0.38(-2.18%)
May 28, 2003 17.66 17.70 17.19 17.24 291,262 -0.17(-1.00%)
May 27, 2003 17.03 17.55 16.88 17.42 513,771 +0.49(+2.87%)
May 23, 2003 16.51 16.99 16.51 16.93 338,439 +0.46(+2.79%)
May 22, 2003 16.55 16.59 16.30 16.47 200,071 +0.10(+0.59%)
May 21, 2003 16.16 16.45 16.05 16.37 429,341 +0.25(+1.55%)
May 20, 2003 16.50 16.50 16.09 16.12 636,317 -0.48(-2.89%)
May 19, 2003 16.72 16.72 16.51 16.60 167,277 -0.12(-0.71%)
May 16, 2003 16.42 16.72 16.36 16.72 211,434 +0.35(+2.12%)
May 15, 2003 16.41 16.41 16.27 16.37 147,428 +0.10(+0.64%)
May 14, 2003 16.33 16.38 16.09 16.27 151,600 +0.00(+0.00%)
May 13, 2003 16.27 16.33 16.04 16.27 206,688 -0.19(-1.18%)
May 12, 2003 16.42 16.46 16.28 16.46 240,920 +0.06(+0.34%)
May 09, 2003 16.35 16.41 16.25 16.41 159,367 +0.20(+1.24%)
May 08, 2003 16.34 16.34 16.13 16.21 220,352 -0.13(-0.81%)
May 07, 2003 16.27 16.36 16.11 16.34 211,578 +0.22(+1.34%)
May 06, 2003 16.28 16.34 16.12 16.12 248,399 -0.16(-0.98%)
May 05, 2003 16.16 16.34 16.14 16.28 169,291 +0.12(+0.73%)
May 02, 2003 15.85 16.19 15.85 16.16 161,956 +0.47(+3.01%)
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.