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, 2005 19.75 19.77 19.58 19.71 153,182 -0.13(-0.63%)
Sep 29, 2005 19.37 19.84 19.15 19.84 243,077 +0.42(+2.15%)
Sep 28, 2005 19.43 19.57 19.23 19.42 158,647 +0.00(+0.00%)
Sep 27, 2005 19.52 19.55 19.16 19.42 215,030 -0.01(-0.07%)
Sep 26, 2005 19.31 19.44 19.27 19.43 207,407 +0.12(+0.61%)
Sep 23, 2005 19.31 19.43 19.11 19.31 146,422 +0.06(+0.29%)
Sep 22, 2005 19.29 19.33 19.09 19.26 193,167 -0.07(-0.36%)
Sep 21, 2005 19.75 19.75 19.25 19.33 285,940 -0.43(-2.18%)
Sep 20, 2005 19.72 19.81 19.56 19.76 300,035 +0.06(+0.28%)
Sep 19, 2005 19.74 19.86 19.47 19.70 203,523 -0.18(-0.91%)
Sep 16, 2005 19.76 19.88 19.68 19.88 426,321 +0.13(+0.63%)
Sep 15, 2005 19.71 19.88 19.66 19.76 219,920 -0.01(-0.04%)
Sep 14, 2005 19.61 19.79 19.48 19.77 259,331 +0.15(+0.78%)
Sep 13, 2005 19.75 19.75 19.56 19.61 160,517 -0.17(-0.84%)
Sep 12, 2005 19.72 19.83 19.47 19.78 135,203 -0.03(-0.14%)
Sep 09, 2005 19.61 19.81 19.57 19.81 134,196 +0.24(+1.24%)
Sep 08, 2005 19.61 19.72 19.52 19.56 164,688 -0.04(-0.21%)
Sep 07, 2005 19.56 19.65 19.48 19.61 96,655 +0.03(+0.18%)
Sep 06, 2005 19.54 19.65 19.40 19.57 160,661 +0.08(+0.43%)
Sep 02, 2005 19.62 19.68 19.44 19.49 134,915 -0.24(-1.20%)
Sep 01, 2005 19.43 19.72 19.26 19.72 268,104 +0.26(+1.32%)
Aug 31, 2005 19.23 19.47 18.98 19.47 183,387 +0.34(+1.78%)
Aug 30, 2005 19.19 19.22 18.96 19.13 133,908 -0.12(-0.61%)
Aug 29, 2005 18.89 19.24 18.82 19.24 186,839 +0.15(+0.80%)
Aug 26, 2005 19.20 19.20 18.91 19.09 132,470 -0.12(-0.62%)
Aug 25, 2005 18.99 19.22 18.99 19.21 135,778 +0.22(+1.14%)
Aug 24, 2005 19.03 19.20 18.95 18.99 147,572 -0.03(-0.18%)
Aug 23, 2005 19.12 19.15 18.90 19.03 149,154 -0.09(-0.47%)
Aug 22, 2005 18.99 19.26 18.92 19.12 177,202 +0.17(+0.92%)
Aug 19, 2005 18.83 18.97 18.77 18.95 112,909 +0.17(+0.89%)
Aug 18, 2005 18.73 18.89 18.57 18.78 453,074 +0.05(+0.26%)
Aug 17, 2005 18.70 18.79 18.42 18.73 245,666 +0.03(+0.19%)
Aug 16, 2005 19.12 19.13 18.67 18.70 393,671 -0.51(-2.68%)
Aug 15, 2005 19.15 19.27 19.06 19.21 141,963 +0.07(+0.36%)
Aug 12, 2005 19.31 19.32 18.83 19.14 255,591 -0.17(-0.86%)
Aug 11, 2005 18.95 19.33 18.91 19.31 261,344 +0.28(+1.46%)
Aug 10, 2005 19.29 19.39 18.91 19.03 207,695 -0.30(-1.55%)
Aug 09, 2005 19.21 19.42 19.21 19.33 198,489 +0.16(+0.83%)
Aug 08, 2005 19.52 19.62 19.16 19.17 470,334 -0.40(-2.06%)
Aug 05, 2005 19.95 20.12 19.56 19.57 275,871 -0.41(-2.05%)
Aug 04, 2005 20.08 20.12 19.78 19.98 316,289 -0.17(-0.83%)
Aug 03, 2005 20.02 20.37 20.02 20.15 169,147 +0.07(+0.35%)
Aug 02, 2005 20.07 20.16 20.00 20.08 273,426 +0.02(+0.10%)
Aug 01, 2005 20.11 20.16 19.84 20.06 369,507 -0.09(-0.45%)
Jul 29, 2005 19.82 20.27 19.79 20.15 311,686 +0.33(+1.68%)
Jul 28, 2005 19.88 19.88 19.72 19.81 534,340 -0.06(-0.31%)
Jul 27, 2005 19.99 20.09 19.75 19.88 382,596 -0.19(-0.94%)
Jul 26, 2005 20.22 20.22 20.00 20.06 413,951 +0.00(+0.00%)
Jul 25, 2005 20.02 20.20 19.95 20.06 272,707 -0.02(-0.10%)
Jul 22, 2005 19.86 20.09 19.81 20.09 222,653 +0.25(+1.26%)
Jul 21, 2005 20.13 20.13 19.71 19.84 581,948 -0.26(-1.28%)
Jul 20, 2005 20.10 20.26 20.03 20.09 459,834 -0.07(-0.35%)
Jul 19, 2005 20.20 20.26 20.01 20.16 382,308 +0.00(+0.00%)
Jul 18, 2005 20.14 20.25 20.01 20.16 167,709 -0.01(-0.03%)
Jul 15, 2005 20.10 20.23 20.08 20.17 219,777 +0.01(+0.03%)
Jul 14, 2005 20.41 20.48 20.02 20.16 207,119 -0.15(-0.75%)
Jul 13, 2005 20.38 20.48 20.25 20.32 142,682 -0.07(-0.34%)
Jul 12, 2005 20.33 20.48 20.33 20.38 165,551 +0.01(+0.07%)
Jul 11, 2005 20.26 20.38 20.20 20.37 250,988 +0.13(+0.65%)
Jul 08, 2005 20.16 20.27 20.06 20.24 254,296 +0.10(+0.52%)
Jul 07, 2005 19.81 20.16 19.68 20.13 225,674 +0.27(+1.36%)
Jul 06, 2005 20.25 20.25 19.85 19.86 269,543 -0.40(-1.99%)
Jul 05, 2005 20.27 20.30 20.16 20.27 215,318 +0.00(+0.00%)
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.