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, 2011 20.65 21.07 20.61 20.70 408,413 -0.15(-0.70%)
Sep 29, 2011 20.57 20.85 20.45 20.85 974,914 +0.57(+2.83%)
Sep 28, 2011 21.01 21.05 20.28 20.28 404,997 -0.64(-3.07%)
Sep 27, 2011 20.93 21.17 20.84 20.92 420,661 +0.33(+1.60%)
Sep 26, 2011 20.42 20.63 20.21 20.59 469,080 +0.31(+1.51%)
Sep 23, 2011 20.09 20.33 19.95 20.28 409,522 +0.11(+0.57%)
Sep 22, 2011 20.41 20.54 20.07 20.17 639,795 -0.62(-2.98%)
Sep 21, 2011 21.40 21.45 20.77 20.79 438,957 -0.60(-2.79%)
Sep 20, 2011 21.19 21.75 21.19 21.38 501,560 +0.30(+1.41%)
Sep 19, 2011 20.89 21.19 20.81 21.09 281,261 -0.08(-0.36%)
Sep 16, 2011 21.14 21.38 21.10 21.16 688,458 -0.04(-0.18%)
Sep 15, 2011 21.14 21.32 20.97 21.20 431,836 +0.22(+1.06%)
Sep 14, 2011 20.73 21.19 20.51 20.98 387,850 +0.34(+1.63%)
Sep 13, 2011 20.56 20.68 20.34 20.64 378,812 +0.15(+0.75%)
Sep 12, 2011 20.25 20.49 20.16 20.49 368,071 +0.02(+0.07%)
Sep 09, 2011 20.77 20.82 20.35 20.47 660,807 -0.46(-2.19%)
Sep 08, 2011 20.57 21.14 20.55 20.93 1,554,593 +0.26(+1.26%)
Sep 07, 2011 20.59 20.68 20.47 20.67 382,724 +0.32(+1.58%)
Sep 06, 2011 19.97 20.41 19.97 20.35 490,408 -0.21(-1.04%)
Sep 02, 2011 20.67 20.96 20.54 20.57 517,946 -0.36(-1.72%)
Sep 01, 2011 20.98 21.08 20.84 20.93 609,063 +0.00(+0.00%)
Aug 31, 2011 20.83 20.96 20.76 20.93 440,293 +0.19(+0.92%)
Aug 30, 2011 20.56 20.86 20.56 20.73 428,132 +0.08(+0.41%)
Aug 29, 2011 20.49 20.72 20.45 20.65 605,729 +0.39(+1.92%)
Aug 26, 2011 20.05 20.31 19.62 20.26 369,976 +0.08(+0.42%)
Aug 25, 2011 20.60 20.60 20.06 20.18 1,100,537 -0.28(-1.38%)
Aug 24, 2011 19.76 20.50 19.75 20.46 629,173 +0.65(+3.28%)
Aug 23, 2011 19.30 19.81 19.17 19.81 563,974 +0.56(+2.90%)
Aug 22, 2011 19.60 19.66 19.19 19.25 344,563 -0.05(-0.28%)
Aug 19, 2011 19.37 19.63 19.29 19.30 542,743 -0.24(-1.21%)
Aug 18, 2011 19.68 19.78 19.37 19.54 439,503 -0.47(-2.33%)
Aug 17, 2011 20.04 20.28 19.97 20.01 334,547 +0.07(+0.35%)
Aug 16, 2011 19.85 20.12 19.73 19.94 474,332 -0.08(-0.38%)
Aug 15, 2011 19.34 20.04 19.34 20.02 562,507 +0.83(+4.34%)
Aug 12, 2011 19.48 19.64 19.11 19.18 899,967 -0.18(-0.95%)
Aug 11, 2011 18.73 19.58 18.49 19.37 724,345 +0.83(+4.47%)
Aug 10, 2011 18.99 19.33 18.51 18.54 1,235,281 -0.71(-3.68%)
Aug 09, 2011 19.11 19.25 17.83 19.25 1,286,920 +1.23(+6.82%)
Aug 08, 2011 19.11 19.21 17.95 18.02 1,295,689 -1.33(-6.90%)
Aug 05, 2011 19.72 19.72 18.99 19.35 855,439 -0.17(-0.89%)
Aug 04, 2011 19.86 20.43 19.52 19.52 1,266,153 -0.24(-1.22%)
Aug 03, 2011 19.83 19.83 19.41 19.77 650,139 -0.03(-0.15%)
Aug 02, 2011 19.83 20.01 19.72 19.80 517,283 -0.14(-0.72%)
Aug 01, 2011 20.08 20.10 19.73 19.94 523,494 +0.03(+0.15%)
Jul 29, 2011 19.94 20.06 19.80 19.91 410,492 -0.16(-0.79%)
Jul 28, 2011 20.32 20.35 20.05 20.07 446,543 -0.23(-1.15%)
Jul 27, 2011 20.44 20.46 20.27 20.30 388,935 -0.22(-1.07%)
Jul 26, 2011 20.72 20.72 20.50 20.52 270,764 -0.15(-0.73%)
Jul 25, 2011 20.59 20.82 20.56 20.67 465,420 +0.00(+0.00%)
Jul 22, 2011 20.78 20.78 20.65 20.67 441,581 -0.02(-0.11%)
Jul 21, 2011 20.68 20.78 20.60 20.69 992,511 +0.02(+0.11%)
Jul 20, 2011 20.69 20.73 20.63 20.67 537,562 +0.02(+0.07%)
Jul 19, 2011 20.61 20.70 20.53 20.65 466,793 +0.08(+0.37%)
Jul 18, 2011 20.91 20.91 20.53 20.58 356,819 -0.35(-1.69%)
Jul 15, 2011 20.93 20.96 20.79 20.93 307,390 +0.02(+0.11%)
Jul 14, 2011 21.14 21.23 20.84 20.91 401,007 -0.21(-1.00%)
Jul 13, 2011 21.28 21.40 21.10 21.12 420,193 -0.15(-0.71%)
Jul 12, 2011 21.11 21.37 21.08 21.27 266,168 +0.13(+0.61%)
Jul 11, 2011 21.23 21.32 21.11 21.14 295,517 -0.24(-1.13%)
Jul 08, 2011 21.33 21.42 21.27 21.39 244,347 -0.09(-0.42%)
Jul 07, 2011 21.66 21.66 21.44 21.48 248,841 -0.02(-0.07%)
Jul 06, 2011 21.27 21.54 21.22 21.49 337,844 +0.25(+1.17%)
Jul 05, 2011 21.30 21.35 21.18 21.24 285,288 -0.03(-0.14%)
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.