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, 2015 36.78 36.78 35.83 36.27 692,927 -0.67(-1.81%)
Aug 28, 2015 36.93 37.20 36.57 36.94 511,772 -0.10(-0.27%)
Aug 27, 2015 36.77 37.13 36.53 37.04 571,044 +0.43(+1.18%)
Aug 26, 2015 37.10 37.22 35.79 36.60 1,039,484 -0.14(-0.39%)
Aug 25, 2015 37.48 37.48 36.58 36.75 1,103,326 -0.23(-0.61%)
Aug 24, 2015 34.19 37.46 33.79 36.97 914,768 -0.85(-2.24%)
Aug 21, 2015 37.78 38.28 37.49 37.82 596,599 -0.24(-0.64%)
Aug 20, 2015 38.24 38.59 37.93 38.06 309,395 -0.32(-0.85%)
Aug 19, 2015 38.27 38.51 37.87 38.39 319,738 +0.04(+0.09%)
Aug 18, 2015 38.53 38.63 38.21 38.35 217,928 -0.34(-0.89%)
Aug 17, 2015 38.33 38.84 38.15 38.70 306,429 +0.28(+0.73%)
Aug 14, 2015 37.85 38.42 37.85 38.42 236,648 +0.48(+1.26%)
Aug 13, 2015 37.96 38.19 37.64 37.94 218,320 -0.13(-0.33%)
Aug 12, 2015 37.42 38.16 37.33 38.06 371,511 +0.44(+1.16%)
Aug 11, 2015 37.44 37.80 37.16 37.63 412,589 +0.21(+0.55%)
Aug 10, 2015 37.55 37.89 37.26 37.42 305,284 -0.12(-0.31%)
Aug 07, 2015 37.21 37.67 36.89 37.54 391,750 +0.21(+0.57%)
Aug 06, 2015 37.84 38.05 36.02 37.32 846,101 -0.21(-0.57%)
Aug 05, 2015 37.32 37.72 37.32 37.54 562,631 +0.26(+0.70%)
Aug 04, 2015 37.58 37.68 37.21 37.28 625,947 -0.37(-0.97%)
Aug 03, 2015 37.70 37.94 37.45 37.64 519,674 +0.03(+0.07%)
Jul 31, 2015 37.38 38.04 37.02 37.62 1,600,167 +0.53(+1.42%)
Jul 30, 2015 36.59 37.22 36.34 37.09 421,454 +0.32(+0.87%)
Jul 29, 2015 36.53 36.81 36.40 36.77 371,037 +0.11(+0.29%)
Jul 28, 2015 36.35 36.72 36.06 36.66 579,707 +0.23(+0.64%)
Jul 27, 2015 35.70 36.58 35.52 36.43 569,955 +0.63(+1.77%)
Jul 24, 2015 35.79 36.04 35.63 35.79 372,886 -0.06(-0.17%)
Jul 23, 2015 36.32 36.33 35.76 35.86 538,391 -0.52(-1.42%)
Jul 22, 2015 35.85 36.44 35.85 36.38 477,459 +0.46(+1.27%)
Jul 21, 2015 35.97 36.13 35.68 35.92 461,399 -0.14(-0.40%)
Jul 20, 2015 36.38 36.38 35.89 36.06 286,471 -0.38(-1.03%)
Jul 17, 2015 36.86 36.96 36.39 36.44 376,486 -0.53(-1.43%)
Jul 16, 2015 36.60 37.07 36.52 36.96 363,845 +0.42(+1.15%)
Jul 15, 2015 36.30 36.57 36.07 36.54 597,340 +0.20(+0.54%)
Jul 14, 2015 36.12 36.40 36.03 36.35 557,913 +0.27(+0.74%)
Jul 13, 2015 36.20 36.69 35.99 36.08 390,601 -0.01(-0.02%)
Jul 10, 2015 35.84 36.36 35.62 36.09 477,025 +0.25(+0.70%)
Jul 09, 2015 36.46 36.59 35.73 35.84 583,974 -0.42(-1.16%)
Jul 08, 2015 36.14 36.39 36.01 36.26 630,371 -0.04(-0.12%)
Jul 07, 2015 35.54 36.46 35.44 36.30 505,639 +0.86(+2.42%)
Jul 06, 2015 35.22 35.51 34.99 35.45 536,072 +0.29(+0.81%)
Jul 02, 2015 34.76 35.16 35.16 35.16 534,851 +0.66(+1.92%)
Jul 01, 2015 34.48 34.67 34.39 34.50 557,548 +0.12(+0.34%)
Jun 30, 2015 34.95 35.01 34.32 34.38 537,463 -0.38(-1.08%)
Jun 29, 2015 34.99 35.47 34.74 34.76 439,644 -0.40(-1.14%)
Jun 26, 2015 35.01 35.21 34.71 35.16 363,233 +0.21(+0.61%)
Jun 25, 2015 35.24 35.28 34.91 34.95 283,662 -0.24(-0.69%)
Jun 24, 2015 35.56 35.75 35.17 35.19 504,884 -0.54(-1.50%)
Jun 23, 2015 36.29 36.34 35.61 35.72 309,497 -0.66(-1.82%)
Jun 22, 2015 36.55 36.73 36.19 36.38 372,060 +0.04(+0.10%)
Jun 19, 2015 36.68 36.73 36.32 36.35 788,947 -0.23(-0.64%)
Jun 18, 2015 36.08 36.59 35.95 36.58 332,983 +0.58(+1.61%)
Jun 17, 2015 35.81 36.25 35.68 36.00 402,347 +0.29(+0.80%)
Jun 16, 2015 35.28 35.72 35.21 35.71 333,621 +0.29(+0.83%)
Jun 15, 2015 35.47 35.57 34.45 35.42 323,689 -0.13(-0.38%)
Jun 12, 2015 36.04 36.07 35.55 35.55 191,483 -0.57(-1.58%)
Jun 11, 2015 35.94 36.18 35.76 36.12 341,878 +0.42(+1.18%)
Jun 10, 2015 35.93 36.12 35.69 35.70 292,805 +0.01(+0.02%)
Jun 09, 2015 35.65 35.88 35.60 35.70 351,825 -0.02(-0.05%)
Jun 08, 2015 35.98 36.01 35.70 35.71 295,004 -0.19(-0.52%)
Jun 05, 2015 36.21 36.25 35.71 35.90 348,111 -0.60(-1.64%)
Jun 04, 2015 36.72 36.93 36.42 36.50 241,043 -0.24(-0.66%)
Jun 03, 2015 37.39 37.71 36.72 36.74 357,611 -0.63(-1.67%)
Jun 02, 2015 37.75 37.78 37.03 37.37 368,234 -0.64(-1.69%)
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.