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, 2008 19.04 19.40 18.79 19.36 526,314 +0.44(+2.35%)
Sep 29, 2008 19.53 19.55 18.84 18.92 547,643 -0.90(-4.53%)
Sep 26, 2008 19.10 20.00 19.09 19.81 0 +0.34(+1.75%)
Sep 25, 2008 19.30 19.63 19.13 19.47 663,355 +0.29(+1.49%)
Sep 24, 2008 19.18 19.25 18.87 19.19 783,244 +0.08(+0.44%)
Sep 23, 2008 19.07 19.41 18.90 19.11 514,714 -0.06(-0.33%)
Sep 22, 2008 19.45 19.53 19.17 19.17 950,178 -0.29(-1.50%)
Sep 19, 2008 19.65 20.73 18.43 19.46 0 -0.21(-1.06%)
Sep 18, 2008 18.63 19.67 18.45 19.67 994,813 +1.13(+6.11%)
Sep 17, 2008 19.08 19.08 18.39 18.54 853,369 -0.54(-2.81%)
Sep 16, 2008 18.26 19.13 18.11 19.07 1,098,994 +0.68(+3.70%)
Sep 15, 2008 18.79 18.97 18.35 18.39 368,412 -0.56(-2.94%)
Sep 12, 2008 18.49 19.00 18.49 18.95 304,431 +0.38(+2.06%)
Sep 11, 2008 18.47 18.64 18.28 18.56 361,304 +0.03(+0.15%)
Sep 10, 2008 18.42 18.63 18.25 18.54 605,596 +0.15(+0.79%)
Sep 09, 2008 19.04 19.09 18.37 18.39 559,674 -0.68(-3.57%)
Sep 08, 2008 18.94 19.12 18.88 19.07 386,012 +0.27(+1.44%)
Sep 05, 2008 18.77 18.84 18.51 18.80 0 -0.10(-0.51%)
Sep 04, 2008 19.20 19.37 18.84 18.90 503,719 -0.33(-1.70%)
Sep 03, 2008 19.23 19.33 19.05 19.22 504,691 +0.01(+0.04%)
Sep 02, 2008 19.38 19.48 19.05 19.22 682,340 -0.07(-0.36%)
Aug 29, 2008 19.52 19.53 19.22 19.29 455,598 -0.19(-1.00%)
Aug 28, 2008 19.31 19.48 19.20 19.48 191,493 +0.17(+0.90%)
Aug 27, 2008 19.01 19.40 19.01 19.31 306,833 +0.14(+0.73%)
Aug 26, 2008 19.02 19.22 18.97 19.17 475,415 +0.09(+0.47%)
Aug 25, 2008 19.12 19.24 18.76 19.08 493,826 -0.10(-0.51%)
Aug 22, 2008 19.01 19.22 19.01 19.18 180,005 +0.17(+0.88%)
Aug 21, 2008 19.13 19.21 18.96 19.01 312,382 -0.18(-0.94%)
Aug 20, 2008 18.86 19.19 18.86 19.19 303,726 +0.18(+0.95%)
Aug 19, 2008 18.91 19.06 18.91 19.01 284,309 +0.05(+0.26%)
Aug 18, 2008 18.90 19.15 18.90 18.96 347,141 +0.09(+0.48%)
Aug 15, 2008 18.86 19.08 18.77 18.87 0 +0.01(+0.07%)
Aug 14, 2008 18.77 18.86 18.61 18.86 395,555 +0.02(+0.11%)
Aug 13, 2008 18.62 18.86 18.62 18.83 392,175 +0.06(+0.33%)
Aug 12, 2008 19.02 19.08 18.67 18.77 584,064 -0.24(-1.28%)
Aug 11, 2008 18.76 19.08 18.74 19.02 590,876 +0.22(+1.15%)
Aug 08, 2008 18.70 19.00 18.60 18.80 948,756 +0.13(+0.71%)
Aug 07, 2008 18.83 18.88 18.48 18.67 585,869 -0.20(-1.07%)
Aug 06, 2008 19.11 19.31 18.84 18.87 528,716 -0.23(-1.20%)
Aug 05, 2008 18.82 19.21 18.64 19.10 601,429 +0.30(+1.59%)
Aug 04, 2008 19.38 19.38 18.74 18.80 1,125,462 -0.47(-2.42%)
Aug 01, 2008 20.16 20.28 19.23 19.27 1,065,781 -1.04(-5.10%)
Jul 31, 2008 20.32 20.73 20.30 20.30 820,276 -0.47(-2.28%)
Jul 30, 2008 20.21 20.77 20.14 20.77 857,315 +0.56(+2.75%)
Jul 29, 2008 20.22 20.24 20.09 20.22 341,186 +0.10(+0.48%)
Jul 28, 2008 20.12 20.32 20.01 20.12 442,581 -0.01(-0.03%)
Jul 25, 2008 20.34 20.43 20.04 20.13 428,033 -0.13(-0.62%)
Jul 24, 2008 20.18 20.29 19.95 20.25 417,349 +0.04(+0.21%)
Jul 23, 2008 20.36 20.38 20.11 20.21 399,922 -0.18(-0.89%)
Jul 22, 2008 20.41 20.64 20.20 20.39 527,305 -0.13(-0.64%)
Jul 21, 2008 20.39 20.54 20.25 20.52 322,233 +0.13(+0.65%)
Jul 18, 2008 20.38 20.80 20.16 20.39 508,319 +0.05(+0.24%)
Jul 17, 2008 20.63 20.63 20.13 20.34 783,433 -0.15(-0.75%)
Jul 16, 2008 20.73 21.00 20.44 20.50 373,549 -0.21(-1.01%)
Jul 15, 2008 20.89 21.16 20.68 20.70 645,387 -0.31(-1.46%)
Jul 14, 2008 21.21 21.24 20.89 21.01 522,325 -0.09(-0.43%)
Jul 11, 2008 20.57 21.32 20.57 21.10 897,044 +0.40(+1.91%)
Jul 10, 2008 21.13 21.23 20.55 20.70 984,382 -0.45(-2.10%)
Jul 09, 2008 20.22 21.16 19.86 21.15 1,101,236 +0.15(+0.73%)
Jul 08, 2008 20.97 21.16 20.75 21.00 483,493 -0.05(-0.23%)
Jul 07, 2008 21.39 21.39 20.84 21.05 379,938 -0.23(-1.08%)
Jul 04, 2008 21.52 21.68 21.23 21.27 247,273 +0.00(+0.00%)
Jul 03, 2008 21.52 21.68 21.23 21.27 247,273 -0.26(-1.19%)
Jul 02, 2008 21.94 21.96 21.53 21.53 437,032 -0.46(-2.09%)
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.