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 31, 2007 19.23 19.25 18.93 18.98 403,308 +0.00(+0.00%)
Aug 30, 2007 18.93 19.24 18.89 18.98 327,076 -0.15(-0.76%)
Aug 29, 2007 18.84 19.17 18.68 19.13 415,246 +0.39(+2.08%)
Aug 28, 2007 18.91 19.06 18.72 18.74 352,822 -0.22(-1.14%)
Aug 27, 2007 19.27 19.30 18.92 18.95 456,814 -0.38(-1.98%)
Aug 24, 2007 19.11 19.33 19.06 19.33 318,878 +0.14(+0.72%)
Aug 23, 2007 19.29 19.29 19.01 19.20 423,732 +0.00(+0.00%)
Aug 22, 2007 19.19 19.28 18.99 19.20 659,187 +0.13(+0.66%)
Aug 21, 2007 18.99 19.15 18.82 19.07 735,994 +0.03(+0.18%)
Aug 20, 2007 19.02 19.16 18.74 19.04 451,348 +0.01(+0.07%)
Aug 17, 2007 19.26 19.27 18.63 19.02 903,415 +0.25(+1.33%)
Aug 16, 2007 18.26 18.88 18.20 18.77 1,293,347 +0.50(+2.74%)
Aug 15, 2007 18.38 18.82 18.26 18.27 732,685 -0.17(-0.94%)
Aug 14, 2007 18.82 18.84 18.42 18.45 596,332 -0.33(-1.74%)
Aug 13, 2007 19.67 19.81 18.72 18.77 977,489 -0.97(-4.93%)
Aug 10, 2007 18.92 19.77 18.72 19.75 1,448,255 +0.71(+3.73%)
Aug 09, 2007 18.09 19.08 18.06 19.04 1,382,380 +0.60(+3.24%)
Aug 08, 2007 18.35 18.57 18.19 18.44 909,169 +0.15(+0.84%)
Aug 07, 2007 17.87 18.36 17.71 18.29 767,349 +0.38(+2.14%)
Aug 06, 2007 17.53 17.94 17.31 17.90 736,569 +0.50(+2.88%)
Aug 03, 2007 17.58 18.10 17.40 17.40 576,914 -0.70(-3.84%)
Aug 02, 2007 18.08 18.63 17.99 18.10 1,481,193 +0.45(+2.56%)
Aug 01, 2007 17.38 17.77 17.38 17.65 471,916 +0.29(+1.64%)
Jul 31, 2007 17.60 17.79 17.36 17.36 641,927 -0.13(-0.72%)
Jul 30, 2007 17.62 17.68 17.28 17.49 891,333 -0.10(-0.59%)
Jul 27, 2007 17.90 17.94 17.59 17.59 536,929 -0.33(-1.86%)
Jul 26, 2007 18.18 18.30 17.76 17.92 584,250 -0.45(-2.42%)
Jul 25, 2007 18.49 18.65 18.23 18.37 500,539 -0.06(-0.34%)
Jul 24, 2007 18.77 18.95 18.40 18.43 403,568 -0.50(-2.64%)
Jul 23, 2007 18.95 19.15 18.92 18.93 265,372 -0.01(-0.07%)
Jul 20, 2007 19.18 19.19 18.93 18.95 519,812 -0.26(-1.38%)
Jul 19, 2007 19.00 19.25 18.93 19.21 422,294 +0.28(+1.47%)
Jul 18, 2007 18.71 18.95 18.70 18.93 556,921 +0.12(+0.63%)
Jul 17, 2007 19.02 19.12 18.79 18.81 646,098 -0.22(-1.17%)
Jul 16, 2007 19.24 19.27 19.00 19.04 548,723 -0.28(-1.44%)
Jul 13, 2007 19.04 19.38 18.99 19.31 459,115 +0.22(+1.17%)
Jul 12, 2007 18.82 19.09 18.80 19.09 288,385 +0.35(+1.89%)
Jul 11, 2007 18.57 18.77 18.54 18.74 387,054 +0.15(+0.79%)
Jul 10, 2007 18.76 18.77 18.57 18.59 378,281 -0.25(-1.33%)
Jul 09, 2007 18.89 18.91 18.73 18.84 316,864 -0.02(-0.11%)
Jul 06, 2007 18.92 18.92 18.73 18.86 205,106 -0.03(-0.18%)
Jul 05, 2007 19.13 19.14 18.79 18.90 196,476 -0.18(-0.95%)
Jul 03, 2007 19.04 19.18 19.04 19.08 156,490 +0.07(+0.37%)
Jul 02, 2007 18.72 19.08 18.78 19.01 287,234 +0.29(+1.52%)
Jun 29, 2007 18.87 19.00 18.59 18.72 661,632 -0.08(-0.44%)
Jun 28, 2007 18.83 19.01 18.79 18.81 347,069 +0.01(+0.04%)
Jun 27, 2007 18.45 18.80 18.37 18.80 363,466 +0.26(+1.39%)
Jun 26, 2007 18.55 18.84 18.54 18.54 318,878 -0.01(-0.04%)
Jun 25, 2007 18.60 18.72 18.51 18.55 286,227 -0.04(-0.22%)
Jun 22, 2007 18.81 18.83 18.52 18.59 751,096 -0.31(-1.62%)
Jun 21, 2007 18.93 19.04 18.82 18.90 449,910 -0.10(-0.55%)
Jun 20, 2007 19.15 19.24 18.99 19.00 796,979 -0.15(-0.80%)
Jun 19, 2007 19.05 19.18 18.96 19.15 372,959 +0.07(+0.36%)
Jun 18, 2007 19.49 19.49 19.05 19.08 195,181 -0.12(-0.62%)
Jun 15, 2007 19.21 19.34 19.13 19.20 372,959 +0.09(+0.47%)
Jun 14, 2007 19.10 19.18 19.05 19.11 203,667 +0.06(+0.33%)
Jun 13, 2007 18.97 19.15 18.97 19.05 513,484 +0.06(+0.33%)
Jun 12, 2007 19.08 19.22 18.96 18.99 373,678 -0.18(-0.94%)
Jun 11, 2007 18.98 19.21 18.95 19.17 345,918 +0.13(+0.69%)
Jun 08, 2007 19.06 19.13 18.88 19.04 471,674 -0.01(-0.04%)
Jun 07, 2007 19.69 19.69 19.04 19.04 582,811 -0.67(-3.42%)
Jun 06, 2007 19.96 19.97 19.71 19.72 344,048 -0.32(-1.60%)
Jun 05, 2007 20.20 20.25 20.02 20.04 266,522 -0.23(-1.13%)
Jun 04, 2007 20.18 20.27 20.12 20.27 232,865 +0.02(+0.10%)
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.