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, 2014 33.26 33.41 32.84 32.86 395,187 -0.59(-1.75%)
Jul 30, 2014 34.09 34.19 33.41 33.45 239,548 -0.63(-1.85%)
Jul 29, 2014 34.31 34.45 34.07 34.08 332,714 -0.22(-0.63%)
Jul 28, 2014 33.82 34.37 33.66 34.30 514,816 +0.45(+1.33%)
Jul 25, 2014 34.24 34.31 33.82 33.85 301,597 -0.42(-1.23%)
Jul 24, 2014 34.38 34.38 34.21 34.27 495,242 +0.03(+0.08%)
Jul 23, 2014 34.43 34.43 34.17 34.24 300,914 -0.12(-0.35%)
Jul 22, 2014 34.55 34.67 34.31 34.37 325,909 -0.02(-0.05%)
Jul 21, 2014 34.63 34.65 34.36 34.38 495,121 -0.30(-0.87%)
Jul 18, 2014 34.50 34.77 34.26 34.68 684,178 +0.22(+0.63%)
Jul 17, 2014 34.68 34.90 34.43 34.47 348,455 -0.35(-0.99%)
Jul 16, 2014 34.78 34.94 34.31 34.81 440,199 +0.06(+0.17%)
Jul 15, 2014 34.81 34.91 34.53 34.75 349,673 -0.01(-0.02%)
Jul 14, 2014 35.38 35.38 34.76 34.76 262,521 -0.43(-1.23%)
Jul 11, 2014 35.19 35.41 35.12 35.19 336,041 -0.10(-0.29%)
Jul 10, 2014 34.75 35.37 34.62 35.30 504,189 +0.29(+0.84%)
Jul 09, 2014 34.77 35.15 34.61 35.00 650,624 -0.30(-0.86%)
Jul 08, 2014 35.20 35.38 35.10 35.31 398,756 +0.16(+0.44%)
Jul 07, 2014 35.05 35.34 34.88 35.15 435,769 +0.12(+0.34%)
Jul 03, 2014 35.69 35.03 35.03 35.03 477,278 -0.81(-2.26%)
Jul 02, 2014 36.30 36.30 35.74 35.84 425,727 -0.58(-1.59%)
Jul 01, 2014 36.69 36.88 36.36 36.42 516,083 -0.25(-0.68%)
Jun 30, 2014 36.04 36.69 35.91 36.67 431,603 +0.62(+1.72%)
Jun 27, 2014 35.86 36.19 35.69 36.05 545,615 +0.13(+0.36%)
Jun 26, 2014 36.01 36.01 35.78 35.92 230,427 -0.06(-0.17%)
Jun 25, 2014 35.56 36.04 35.56 35.98 252,141 +0.30(+0.85%)
Jun 24, 2014 35.69 35.93 35.62 35.68 215,608 +0.02(+0.05%)
Jun 23, 2014 35.81 35.88 35.44 35.66 314,841 -0.06(-0.17%)
Jun 20, 2014 35.69 35.80 35.55 35.72 350,426 +0.03(+0.07%)
Jun 19, 2014 35.51 35.72 35.46 35.69 201,936 +0.26(+0.73%)
Jun 18, 2014 34.94 35.51 34.94 35.44 296,577 +0.58(+1.66%)
Jun 17, 2014 34.65 35.06 34.65 34.86 416,167 +0.18(+0.52%)
Jun 16, 2014 34.32 34.90 34.31 34.68 335,360 +0.39(+1.13%)
Jun 13, 2014 34.14 34.37 33.96 34.29 175,756 +0.16(+0.45%)
Jun 12, 2014 33.99 34.16 33.66 34.13 249,094 +0.11(+0.33%)
Jun 11, 2014 34.31 34.43 34.02 34.02 189,817 -0.41(-1.20%)
Jun 10, 2014 34.61 34.63 34.37 34.43 234,683 -0.14(-0.40%)
Jun 06, 2014 34.77 34.94 34.46 34.57 168,396 -0.20(-0.57%)
Jun 05, 2014 34.50 34.83 34.35 34.77 180,430 +0.36(+1.05%)
Jun 04, 2014 34.18 34.44 34.11 34.41 167,003 +0.16(+0.48%)
Jun 03, 2014 34.23 34.37 34.15 34.24 353,917 -0.04(-0.13%)
Jun 02, 2014 34.51 34.51 34.17 34.29 278,064 -0.12(-0.35%)
May 30, 2014 34.12 34.50 34.12 34.41 430,057 +0.30(+0.89%)
May 29, 2014 34.17 34.24 33.94 34.11 188,766 -0.05(-0.15%)
May 28, 2014 33.87 34.17 33.78 34.16 354,857 +0.20(+0.58%)
May 27, 2014 33.82 34.08 33.66 33.96 308,985 +0.33(+0.97%)
May 23, 2014 33.63 33.63 33.63 33.63 257,067 +0.00(+0.00%)
May 22, 2014 33.16 33.65 32.96 33.63 182,854 +0.51(+1.54%)
May 21, 2014 33.26 33.39 32.98 33.12 309,641 -0.09(-0.26%)
May 20, 2014 33.32 33.45 32.96 33.21 275,101 -0.14(-0.41%)
May 19, 2014 33.52 33.62 33.33 33.35 248,000 -0.28(-0.82%)
May 16, 2014 33.58 33.63 33.33 33.62 201,572 +0.09(+0.28%)
May 15, 2014 33.68 33.71 33.30 33.53 310,894 -0.25(-0.74%)
May 14, 2014 33.29 33.95 33.29 33.78 377,943 +0.50(+1.50%)
May 13, 2014 33.55 33.67 33.22 33.28 593,254 -0.13(-0.39%)
May 12, 2014 34.02 34.03 33.13 33.41 753,479 -0.69(-2.03%)
May 09, 2014 34.29 34.54 34.02 34.10 268,762 -0.23(-0.67%)
May 08, 2014 34.84 35.05 34.32 34.33 294,273 -0.47(-1.35%)
May 07, 2014 34.49 34.84 34.32 34.80 314,935 +0.42(+1.22%)
May 06, 2014 34.43 34.60 34.28 34.38 209,608 -0.21(-0.62%)
May 05, 2014 34.23 34.68 34.23 34.60 381,262 +0.18(+0.52%)
May 02, 2014 34.62 34.72 34.21 34.42 294,364 -0.32(-0.91%)
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.