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 (%)
Aug 29, 2003 15.78 15.85 15.66 15.78 239,050 +0.00(+0.00%)
Aug 28, 2003 15.90 15.91 15.65 15.78 239,769 -0.01(-0.09%)
Aug 27, 2003 15.94 15.94 15.76 15.80 336,857 -0.08(-0.48%)
Aug 26, 2003 15.87 15.89 15.66 15.87 235,167 +0.04(+0.26%)
Aug 25, 2003 15.85 15.85 15.64 15.83 297,878 +0.08(+0.53%)
Aug 22, 2003 15.99 15.99 15.66 15.75 245,810 -0.14(-0.88%)
Aug 21, 2003 15.78 15.89 15.70 15.89 320,891 +0.10(+0.66%)
Aug 20, 2003 15.64 15.89 15.64 15.78 338,151 +0.21(+1.34%)
Aug 19, 2003 15.57 15.74 15.55 15.57 569,723 +0.00(+0.00%)
Aug 18, 2003 15.64 15.64 15.52 15.57 551,168 -0.06(-0.40%)
Aug 15, 2003 15.64 15.65 15.51 15.64 537,648 +0.06(+0.40%)
Aug 14, 2003 15.61 15.62 15.52 15.57 451,923 +0.07(+0.45%)
Aug 13, 2003 15.66 15.71 15.47 15.50 1,224,882 -0.44(-2.75%)
Aug 12, 2003 15.94 15.98 15.86 15.94 743,329 +0.07(+0.44%)
Aug 11, 2003 15.86 15.96 15.86 15.87 825,745 +0.00(+0.00%)
Aug 08, 2003 15.82 15.95 15.71 15.87 3,947,500 +0.01(+0.09%)
Aug 07, 2003 15.96 16.27 15.82 15.86 846,314 -0.14(-0.87%)
Aug 06, 2003 16.03 16.07 15.92 16.00 257,173 +0.10(+0.66%)
Aug 05, 2003 16.17 16.17 15.81 15.89 364,904 -0.21(-1.30%)
Aug 04, 2003 15.89 16.18 15.85 16.10 330,384 +0.11(+0.70%)
Aug 01, 2003 16.14 16.33 15.75 15.99 305,501 -0.14(-0.86%)
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%)
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.