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, 2010 18.77 18.90 18.76 18.77 19,571 +0.06(+0.30%)
Sep 29, 2010 18.64 18.81 18.56 18.71 332,087 -0.02(-0.12%)
Sep 28, 2010 18.70 18.82 18.52 18.73 399,326 +0.03(+0.16%)
Sep 27, 2010 18.63 18.78 18.48 18.70 287,413 +0.07(+0.39%)
Sep 24, 2010 18.44 18.63 18.44 18.63 369,040 +0.38(+2.11%)
Sep 23, 2010 18.42 18.49 18.25 18.25 376,064 -0.25(-1.33%)
Sep 22, 2010 18.24 18.60 18.18 18.49 657,156 +0.22(+1.19%)
Sep 21, 2010 18.23 18.49 18.14 18.28 852,763 +0.06(+0.32%)
Sep 20, 2010 18.09 18.25 18.06 18.22 439,990 +0.14(+0.76%)
Sep 17, 2010 18.08 18.14 17.94 18.08 674,399 -0.11(-0.60%)
Sep 15, 2010 18.12 18.23 17.94 18.19 316,664 +0.07(+0.36%)
Sep 14, 2010 18.15 18.20 18.07 18.12 598,509 -0.08(-0.44%)
Sep 13, 2010 18.25 18.31 18.15 18.20 297,706 +0.10(+0.56%)
Sep 10, 2010 18.12 18.15 18.03 18.10 261,127 -0.02(-0.12%)
Sep 09, 2010 18.05 18.14 17.94 18.12 347,559 +0.31(+1.75%)
Sep 08, 2010 18.07 18.10 17.78 17.81 762,902 -0.19(-1.05%)
Sep 07, 2010 18.20 18.20 17.98 18.00 433,394 -0.23(-1.27%)
Sep 03, 2010 18.32 18.37 18.10 18.23 405,181 +0.07(+0.40%)
Sep 02, 2010 18.20 18.25 17.97 18.16 440,215 +0.06(+0.32%)
Sep 01, 2010 18.00 18.19 17.93 18.10 733,266 +0.33(+1.84%)
Aug 31, 2010 17.75 17.85 17.50 17.78 3,911 +0.09(+0.53%)
Aug 30, 2010 17.91 17.94 17.67 17.68 380,497 -0.02(-0.12%)
Aug 27, 2010 17.95 17.96 17.60 17.70 666,500 -0.06(-0.33%)
Aug 26, 2010 17.77 17.83 17.66 17.76 369,949 +0.12(+0.70%)
Aug 25, 2010 17.65 17.70 17.47 17.64 444,373 -0.05(-0.29%)
Aug 24, 2010 17.59 17.83 17.54 17.69 148 -0.05(-0.29%)
Aug 23, 2010 17.86 17.99 17.73 17.74 329,618 -0.02(-0.12%)
Aug 20, 2010 17.71 17.80 17.56 17.76 304,946 -0.05(-0.28%)
Aug 19, 2010 18.03 18.04 17.70 17.81 148 -0.26(-1.45%)
Aug 18, 2010 18.19 18.27 17.91 18.07 538,001 -0.18(-0.99%)
Aug 17, 2010 18.10 18.38 18.07 18.25 381,585 +0.25(+1.41%)
Aug 16, 2010 17.97 18.06 17.86 18.00 286,665 -0.02(-0.12%)
Aug 13, 2010 18.02 18.15 17.87 18.02 407,847 +0.13(+0.73%)
Aug 12, 2010 17.95 17.99 17.61 17.89 389,728 -0.15(-0.80%)
Aug 11, 2010 18.40 18.40 17.97 18.04 438,526 -0.53(-2.85%)
Aug 10, 2010 18.37 18.61 18.22 18.57 657,768 +0.14(+0.78%)
Aug 09, 2010 18.27 18.43 18.22 18.42 604,890 +0.19(+1.06%)
Aug 06, 2010 18.23 18.24 17.81 18.23 558,773 +0.08(+0.43%)
Aug 05, 2010 18.09 18.19 17.97 18.15 276,368 +0.06(+0.36%)
Aug 04, 2010 18.16 18.16 17.94 18.09 272,111 +0.01(+0.04%)
Aug 03, 2010 17.94 18.22 17.92 18.08 241,132 +0.04(+0.20%)
Aug 02, 2010 17.92 18.07 17.91 18.04 220,606 +0.31(+1.78%)
Jul 30, 2010 17.73 17.84 17.66 17.73 467,005 -0.24(-1.31%)
Jul 29, 2010 18.25 18.25 17.74 17.97 347,636 -0.16(-0.91%)
Jul 28, 2010 18.34 18.34 18.02 18.13 362,500 -0.21(-1.13%)
Jul 27, 2010 18.10 18.34 18.05 18.34 547,434 +0.29(+1.63%)
Jul 26, 2010 17.87 18.04 17.79 18.04 428,005 +0.21(+1.16%)
Jul 23, 2010 17.74 17.88 17.51 17.84 291,911 +0.09(+0.48%)
Jul 22, 2010 17.51 17.79 17.41 17.75 306,176 +0.44(+2.56%)
Jul 21, 2010 17.75 17.75 17.23 17.31 365,535 -0.40(-2.26%)
Jul 20, 2010 17.27 17.74 17.20 17.71 429,774 +0.31(+1.77%)
Jul 19, 2010 17.30 17.46 17.15 17.40 413,402 +0.16(+0.91%)
Jul 16, 2010 17.24 17.64 17.21 17.24 273,819 -0.44(-2.51%)
Jul 15, 2010 17.59 17.74 17.46 17.69 335,638 +0.11(+0.61%)
Jul 14, 2010 17.49 17.58 17.40 17.58 225,617 +0.04(+0.20%)
Jul 13, 2010 17.51 17.59 17.40 17.54 272,530 +0.16(+0.95%)
Jul 12, 2010 17.42 17.49 17.24 17.38 215,331 -0.07(-0.41%)
Jul 09, 2010 17.45 17.45 17.16 17.45 193,028 +0.21(+1.20%)
Jul 08, 2010 17.18 17.29 17.04 17.24 232,549 +0.11(+0.67%)
Jul 07, 2010 16.69 17.15 16.69 17.13 235,992 +0.42(+2.53%)
Jul 06, 2010 16.64 16.88 16.58 16.71 2,185 +0.11(+0.69%)
Jul 02, 2010 16.59 16.67 16.47 16.59 269,708 -0.05(-0.30%)
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.