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 (%)
Sep 30, 2004 17.44 17.51 17.34 17.51 177,346 +0.11(+0.64%)
Sep 29, 2004 17.37 17.43 17.24 17.40 110,607 +0.10(+0.56%)
Sep 28, 2004 17.24 17.37 17.24 17.30 122,689 +0.08(+0.44%)
Sep 27, 2004 17.24 17.25 17.13 17.22 123,121 +0.01(+0.08%)
Sep 24, 2004 17.18 17.26 17.08 17.21 176,627 +0.03(+0.20%)
Sep 23, 2004 17.24 17.29 17.14 17.17 283,207 +0.00(+0.00%)
Sep 22, 2004 17.35 17.35 17.16 17.17 165,551 -0.19(-1.12%)
Sep 21, 2004 17.30 17.37 17.30 17.37 231,283 +0.07(+0.40%)
Sep 20, 2004 17.38 17.47 17.29 17.30 147,428 -0.08(-0.48%)
Sep 17, 2004 17.34 17.40 17.30 17.38 197,914 +0.05(+0.28%)
Sep 16, 2004 17.22 17.38 17.20 17.33 106,868 +0.18(+1.05%)
Sep 15, 2004 17.21 17.24 17.12 17.15 121,395 -0.01(-0.04%)
Sep 14, 2004 17.28 17.33 17.10 17.16 118,806 -0.06(-0.36%)
Sep 13, 2004 17.31 17.39 17.22 17.22 149,011 -0.13(-0.72%)
Sep 10, 2004 17.34 17.38 17.21 17.35 198,777 +0.01(+0.08%)
Sep 09, 2004 17.33 17.40 17.21 17.33 169,003 +0.08(+0.44%)
Sep 08, 2004 17.35 17.40 17.20 17.26 209,708 -0.02(-0.12%)
Sep 07, 2004 17.20 17.41 17.20 17.28 215,174 +0.13(+0.77%)
Sep 03, 2004 17.25 17.33 17.09 17.14 240,776 -0.08(-0.48%)
Sep 02, 2004 17.19 17.24 17.14 17.23 281,481 +0.09(+0.53%)
Sep 01, 2004 17.02 17.18 17.01 17.14 329,953 +0.14(+0.82%)
Aug 31, 2004 16.93 17.02 16.85 17.00 355,986 +0.17(+1.03%)
Aug 30, 2004 16.92 16.92 16.74 16.83 280,474 -0.05(-0.29%)
Aug 27, 2004 16.87 16.92 16.79 16.87 205,825 +0.08(+0.50%)
Aug 26, 2004 16.89 16.89 16.77 16.79 266,810 -0.09(-0.54%)
Aug 25, 2004 16.92 16.97 16.79 16.88 392,664 -0.02(-0.12%)
Aug 24, 2004 17.03 17.08 16.88 16.90 377,705 -0.12(-0.69%)
Aug 23, 2004 17.14 17.17 16.98 17.02 251,276 -0.12(-0.69%)
Aug 20, 2004 17.10 17.16 16.91 17.14 758,863 +0.00(+0.00%)
Aug 19, 2004 17.27 17.30 17.10 17.14 399,568 -0.13(-0.76%)
Aug 18, 2004 17.24 17.38 17.10 17.27 372,527 +0.06(+0.32%)
Aug 17, 2004 17.28 17.33 17.20 17.21 315,138 -0.06(-0.32%)
Aug 16, 2004 17.27 17.45 17.21 17.27 235,886 +0.00(+0.00%)
Aug 13, 2004 17.34 17.43 17.20 17.27 123,552 -0.08(-0.48%)
Aug 12, 2004 17.21 17.37 17.14 17.35 270,262 +0.23(+1.34%)
Aug 11, 2004 17.19 17.24 17.02 17.12 319,309 -0.26(-1.48%)
Aug 10, 2004 17.17 17.38 17.14 17.38 306,076 +0.34(+2.00%)
Aug 09, 2004 16.94 17.16 16.94 17.04 292,125 +0.10(+0.57%)
Aug 06, 2004 16.96 17.05 16.93 16.94 300,755 -0.06(-0.37%)
Aug 05, 2004 17.33 17.33 16.99 17.01 241,351 -0.20(-1.17%)
Aug 04, 2004 17.21 17.35 17.10 17.21 238,331 -0.07(-0.40%)
Aug 03, 2004 17.37 17.37 17.23 17.28 167,709 -0.10(-0.56%)
Aug 02, 2004 17.10 17.37 16.99 17.37 186,263 +0.17(+0.97%)
Jul 30, 2004 17.21 17.23 17.00 17.21 220,064 +0.06(+0.32%)
Jul 29, 2004 17.26 17.30 17.06 17.15 406,328 -0.03(-0.16%)
Jul 28, 2004 17.21 17.32 17.03 17.18 182,668 +0.08(+0.49%)
Jul 27, 2004 17.17 17.24 17.05 17.10 199,640 +0.01(+0.08%)
Jul 26, 2004 17.26 17.37 17.02 17.08 215,893 -0.13(-0.77%)
Jul 23, 2004 17.35 17.38 17.21 17.21 162,962 -0.10(-0.56%)
Jul 22, 2004 17.45 17.50 17.30 17.31 197,339 -0.10(-0.60%)
Jul 21, 2004 17.90 17.90 17.42 17.42 184,250 -0.38(-2.15%)
Jul 20, 2004 17.69 17.80 17.65 17.80 159,654 +0.12(+0.67%)
Jul 19, 2004 17.59 17.71 17.52 17.68 139,518 +0.16(+0.91%)
Jul 16, 2004 17.67 17.67 17.51 17.52 108,881 -0.08(-0.43%)
Jul 15, 2004 17.49 17.60 17.35 17.60 132,326 +0.22(+1.28%)
Jul 14, 2004 17.46 17.50 17.35 17.37 155,915 -0.05(-0.28%)
Jul 13, 2004 17.69 17.69 17.41 17.42 115,066 -0.17(-0.95%)
Jul 12, 2004 17.38 17.65 17.38 17.59 150,737 +0.10(+0.56%)
Jul 09, 2004 17.35 17.49 17.22 17.49 164,545 +0.22(+1.25%)
Jul 08, 2004 17.31 17.38 17.21 17.28 212,297 -0.10(-0.60%)
Jul 07, 2004 17.38 17.44 17.27 17.38 194,174 +0.06(+0.32%)
Jul 06, 2004 17.45 17.49 17.33 17.33 136,066 -0.11(-0.64%)
Jul 02, 2004 17.25 17.50 17.25 17.44 204,674 +0.24(+1.37%)
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.