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, 2012 23.88 23.96 23.64 23.66 386,870 -0.20(-0.83%)
Jul 30, 2012 23.59 23.95 23.59 23.86 510,300 +0.22(+0.94%)
Jul 27, 2012 23.51 23.78 23.43 23.64 486,285 +0.29(+1.26%)
Jul 26, 2012 23.48 23.65 23.31 23.35 539,140 +0.03(+0.14%)
Jul 25, 2012 23.77 23.77 23.28 23.32 504,374 -0.25(-1.08%)
Jul 24, 2012 23.90 23.90 23.48 23.57 492,801 -0.29(-1.20%)
Jul 23, 2012 23.99 23.99 23.70 23.85 476,194 -0.14(-0.59%)
Jul 20, 2012 23.74 24.38 23.55 24.00 3,584,881 +0.24(+1.00%)
Jul 19, 2012 23.55 23.80 23.39 23.76 601,478 +0.27(+1.15%)
Jul 18, 2012 23.28 23.57 23.28 23.49 637,750 +0.12(+0.51%)
Jul 17, 2012 23.57 23.66 23.12 23.37 1,088,399 -0.10(-0.44%)
Jul 16, 2012 23.43 23.55 23.36 23.47 663,777 -0.08(-0.34%)
Jul 13, 2012 23.39 23.65 23.36 23.55 526,347 +0.17(+0.75%)
Jul 12, 2012 23.32 23.39 23.19 23.38 655,030 -0.05(-0.20%)
Jul 11, 2012 23.47 23.47 23.28 23.43 385,771 +0.05(+0.20%)
Jul 10, 2012 23.55 23.55 23.23 23.38 505,856 -0.02(-0.07%)
Jul 09, 2012 23.39 23.47 23.27 23.39 337,282 -0.04(-0.17%)
Jul 06, 2012 23.35 23.45 23.20 23.43 326,085 -0.06(-0.24%)
Jul 05, 2012 23.65 23.66 23.42 23.49 364,493 -0.15(-0.64%)
Jul 03, 2012 23.68 23.70 23.54 23.64 272,930 +0.02(+0.07%)
Jul 02, 2012 23.53 23.78 23.47 23.62 522,211 +0.22(+0.95%)
Jun 29, 2012 23.92 23.92 23.36 23.40 673,316 -0.20(-0.84%)
Jun 28, 2012 23.38 23.60 23.20 23.60 364,461 +0.11(+0.47%)
Jun 27, 2012 23.24 23.53 23.18 23.49 201,122 +0.34(+1.47%)
Jun 26, 2012 23.16 23.28 23.00 23.15 305,360 +0.01(+0.03%)
Jun 25, 2012 23.24 23.34 23.06 23.14 297,237 -0.28(-1.18%)
Jun 22, 2012 23.28 23.51 23.28 23.42 339,105 +0.09(+0.37%)
Jun 21, 2012 23.62 23.73 23.27 23.33 387,267 -0.24(-1.01%)
Jun 20, 2012 23.76 23.76 23.51 23.57 410,111 -0.16(-0.67%)
Jun 19, 2012 23.72 23.78 23.55 23.73 514,587 +0.07(+0.30%)
Jun 18, 2012 23.37 23.66 23.31 23.66 365,816 +0.24(+1.02%)
Jun 15, 2012 23.59 23.62 23.40 23.42 531,363 -0.10(-0.40%)
Jun 14, 2012 23.43 23.56 23.39 23.51 326,739 +0.06(+0.27%)
Jun 13, 2012 23.48 23.60 23.28 23.45 392,232 -0.03(-0.13%)
Jun 12, 2012 23.47 23.48 23.25 23.48 347,826 +0.09(+0.37%)
Jun 11, 2012 23.61 23.75 23.36 23.39 541,648 -0.13(-0.54%)
Jun 08, 2012 23.45 23.62 23.35 23.52 720,540 +0.06(+0.24%)
Jun 07, 2012 23.72 23.78 23.36 23.47 3,103,392 -0.15(-0.64%)
Jun 06, 2012 23.21 23.62 23.16 23.62 837,389 +0.39(+1.67%)
Jun 05, 2012 23.04 23.31 23.02 23.23 374,211 +0.13(+0.55%)
Jun 04, 2012 23.16 23.23 22.95 23.10 681,789 +0.06(+0.28%)
Jun 01, 2012 22.94 23.06 22.73 23.04 900,721 -0.21(-0.89%)
May 31, 2012 22.98 23.36 22.89 23.24 766,103 +0.31(+1.35%)
May 30, 2012 23.09 23.26 22.91 22.93 454,324 -0.23(-0.99%)
May 29, 2012 23.27 23.27 22.99 23.16 441,587 +0.07(+0.31%)
May 25, 2012 23.08 23.20 23.00 23.09 361,710 +0.02(+0.07%)
May 24, 2012 22.71 23.09 22.71 23.08 483,503 +0.35(+1.54%)
May 23, 2012 22.86 22.98 22.58 22.73 483,553 -0.21(-0.93%)
May 22, 2012 22.75 22.98 22.71 22.94 628,349 +0.25(+1.08%)
May 21, 2012 22.79 22.79 22.50 22.70 476,216 -0.06(-0.24%)
May 18, 2012 22.93 23.09 22.71 22.75 426,022 -0.17(-0.76%)
May 17, 2012 23.20 23.20 22.91 22.93 486,519 -0.22(-0.96%)
May 16, 2012 23.01 23.17 22.96 23.15 515,887 +0.14(+0.62%)
May 15, 2012 22.80 23.06 22.66 23.01 687,730 +0.13(+0.59%)
May 14, 2012 22.90 22.93 22.64 22.87 312,809 -0.12(-0.52%)
May 11, 2012 23.07 23.22 22.87 22.99 343,563 -0.06(-0.28%)
May 10, 2012 22.85 23.09 22.73 23.05 394,921 +0.34(+1.48%)
May 09, 2012 22.60 22.80 22.51 22.72 346,647 -0.06(-0.28%)
May 08, 2012 22.52 22.79 22.52 22.78 362,528 +0.10(+0.45%)
May 07, 2012 22.74 22.74 22.50 22.68 447,756 -0.10(-0.45%)
May 04, 2012 22.81 22.98 22.75 22.78 338,637 -0.13(-0.55%)
May 03, 2012 22.95 23.20 22.89 22.91 348,693 +0.03(+0.14%)
May 02, 2012 23.03 23.05 22.82 22.87 326,325 -0.20(-0.88%)
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.