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 29, 2016 47.71 48.25 47.66 47.89 1,661,084 +0.21(+0.45%)
Jul 28, 2016 47.26 47.82 47.23 47.68 622,749 +0.51(+1.08%)
Jul 27, 2016 47.62 47.65 46.71 47.17 352,845 -0.49(-1.03%)
Jul 26, 2016 47.80 47.99 47.38 47.66 344,460 -0.15(-0.31%)
Jul 25, 2016 48.00 48.02 47.50 47.81 343,460 -0.23(-0.48%)
Jul 22, 2016 47.76 48.10 47.62 48.04 503,509 +0.19(+0.39%)
Jul 21, 2016 47.49 47.85 47.24 47.85 287,930 +0.24(+0.51%)
Jul 20, 2016 47.69 47.73 47.56 47.61 249,544 -0.15(-0.31%)
Jul 19, 2016 47.94 47.98 47.68 47.76 309,873 -0.23(-0.48%)
Jul 18, 2016 48.06 48.12 47.85 47.99 234,642 +0.06(+0.12%)
Jul 15, 2016 47.66 48.16 47.59 47.94 227,789 +0.29(+0.60%)
Jul 14, 2016 47.83 48.04 47.35 47.65 332,172 -0.57(-1.19%)
Jul 13, 2016 47.98 48.37 47.93 48.23 234,481 +0.41(+0.85%)
Jul 12, 2016 48.09 48.30 47.75 47.82 413,779 -0.51(-1.05%)
Jul 11, 2016 47.85 48.35 47.35 48.33 328,608 +0.27(+0.56%)
Jul 08, 2016 47.85 48.08 47.98 48.06 589,283 +0.07(+0.15%)
Jul 07, 2016 49.07 49.07 47.89 47.98 545,225 -1.22(-2.48%)
Jul 06, 2016 49.00 49.37 48.65 49.21 602,689 +0.25(+0.51%)
Jul 05, 2016 48.72 49.00 48.56 48.96 719,143 +0.43(+0.88%)
Jul 01, 2016 48.85 48.53 48.53 48.53 717,108 -0.23(-0.47%)
Jun 30, 2016 47.77 48.77 47.45 48.76 1,133,753 +1.06(+2.23%)
Jun 29, 2016 48.33 48.51 47.66 47.70 741,585 -0.35(-0.73%)
Jun 28, 2016 48.30 48.30 47.25 48.05 908,217 -0.27(-0.56%)
Jun 27, 2016 47.77 48.48 47.42 48.32 479,137 +0.43(+0.89%)
Jun 24, 2016 47.91 48.46 47.56 47.89 409,761 -0.08(-0.17%)
Jun 23, 2016 47.53 47.98 47.48 47.98 247,102 +0.53(+1.11%)
Jun 22, 2016 47.81 47.81 47.45 47.45 243,111 -0.21(-0.45%)
Jun 21, 2016 47.49 47.99 46.98 47.66 239,134 +0.17(+0.35%)
Jun 20, 2016 47.56 47.85 47.28 47.49 160,781 -0.05(-0.10%)
Jun 17, 2016 47.26 47.60 46.86 47.54 710,599 +0.09(+0.20%)
Jun 16, 2016 47.15 47.63 47.14 47.45 215,849 +0.18(+0.37%)
Jun 15, 2016 47.68 47.77 47.09 47.27 349,017 -0.44(-0.93%)
Jun 14, 2016 47.60 47.82 47.27 47.72 372,793 +0.13(+0.27%)
Jun 13, 2016 47.68 47.95 47.55 47.59 149,114 -0.13(-0.27%)
Jun 10, 2016 47.56 48.10 47.53 47.72 221,003 -0.08(-0.17%)
Jun 09, 2016 47.33 47.89 47.33 47.80 161,392 +0.43(+0.90%)
Jun 08, 2016 46.85 47.44 46.85 47.37 200,567 +0.52(+1.11%)
Jun 07, 2016 46.79 47.03 46.75 46.85 434,991 +0.06(+0.14%)
Jun 06, 2016 46.92 47.09 46.48 46.79 219,015 -0.12(-0.26%)
Jun 03, 2016 46.23 47.15 46.16 46.91 459,969 +0.97(+2.12%)
Jun 02, 2016 45.86 46.08 45.60 45.94 246,963 -0.09(-0.20%)
Jun 01, 2016 45.86 46.16 45.83 46.03 210,048 +0.04(+0.08%)
May 31, 2016 45.75 46.04 45.38 45.99 319,738 +0.22(+0.49%)
May 27, 2016 45.43 45.77 45.77 45.77 235,795 +0.40(+0.88%)
May 26, 2016 44.85 45.48 44.85 45.37 178,052 +0.64(+1.43%)
May 25, 2016 44.94 45.20 44.64 44.73 212,626 -0.31(-0.70%)
May 24, 2016 44.59 45.05 44.53 45.05 230,056 +0.60(+1.35%)
May 23, 2016 44.76 44.92 44.40 44.45 251,081 -0.26(-0.58%)
May 20, 2016 44.61 44.82 44.33 44.71 357,041 +0.14(+0.31%)
May 19, 2016 44.16 44.64 43.48 44.57 399,860 +0.14(+0.31%)
May 18, 2016 45.00 45.56 44.19 44.43 262,472 -0.80(-1.76%)
May 17, 2016 46.64 46.76 45.05 45.23 342,409 -1.44(-3.09%)
May 16, 2016 46.23 46.70 45.97 46.67 333,120 +0.41(+0.88%)
May 13, 2016 46.46 46.68 46.10 46.26 216,883 -0.39(-0.83%)
May 12, 2016 46.24 46.73 45.83 46.65 353,957 +0.42(+0.90%)
May 11, 2016 45.80 46.35 45.44 46.23 326,362 +0.51(+1.11%)
May 10, 2016 45.37 45.77 45.05 45.73 571,898 -0.56(-1.21%)
May 09, 2016 45.87 46.35 45.50 46.29 310,381 +0.48(+1.04%)
May 06, 2016 45.81 45.81 45.24 45.81 233,203 +0.06(+0.12%)
May 05, 2016 46.11 46.54 45.56 45.75 275,561 -0.45(-0.97%)
May 04, 2016 45.50 46.47 45.21 46.20 247,994 +0.70(+1.53%)
May 03, 2016 45.43 45.62 45.08 45.50 264,202 +0.13(+0.28%)
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.