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 28, 2012 22.86 23.00 22.74 22.95 297,021 -0.02(-0.07%)
Sep 27, 2012 23.31 23.33 22.87 22.96 376,751 -0.18(-0.80%)
Sep 26, 2012 22.95 23.28 22.95 23.15 356,577 +0.20(+0.87%)
Sep 25, 2012 23.28 23.40 22.81 22.95 571,327 -0.28(-1.21%)
Sep 24, 2012 22.94 23.34 22.91 23.23 427,741 +0.31(+1.37%)
Sep 21, 2012 22.84 23.00 22.71 22.91 750,599 +0.25(+1.10%)
Sep 20, 2012 22.31 22.67 22.31 22.67 488,526 +0.26(+1.15%)
Sep 19, 2012 22.39 22.54 22.29 22.41 409,333 +0.07(+0.32%)
Sep 18, 2012 22.45 22.51 22.30 22.34 519,734 -0.11(-0.50%)
Sep 17, 2012 22.67 22.85 22.39 22.45 699,288 -0.32(-1.41%)
Sep 14, 2012 22.94 23.02 22.71 22.77 393,138 -0.15(-0.66%)
Sep 13, 2012 22.78 22.92 22.73 22.92 522,356 +0.15(+0.67%)
Sep 12, 2012 22.87 22.91 22.63 22.77 336,905 -0.07(-0.32%)
Sep 11, 2012 22.88 22.97 22.82 22.84 318,264 -0.06(-0.25%)
Sep 10, 2012 22.81 22.93 22.80 22.90 353,389 +0.06(+0.28%)
Sep 07, 2012 22.97 23.05 22.78 22.83 374,308 -0.14(-0.63%)
Sep 06, 2012 22.91 23.09 22.90 22.98 507,607 +0.11(+0.49%)
Sep 05, 2012 23.04 23.10 22.81 22.87 675,905 -0.13(-0.56%)
Sep 04, 2012 22.74 23.04 22.63 23.00 654,761 +0.36(+1.59%)
Aug 31, 2012 22.96 22.99 22.59 22.63 530,440 -0.23(-1.02%)
Aug 30, 2012 22.95 22.97 22.74 22.87 224,415 -0.10(-0.45%)
Aug 29, 2012 23.05 23.05 22.94 22.97 252,326 +0.10(+0.46%)
Aug 27, 2012 22.84 22.89 22.76 22.87 372,787 +0.02(+0.11%)
Aug 24, 2012 22.78 22.89 22.75 22.84 221,142 +0.09(+0.39%)
Aug 23, 2012 23.05 23.06 22.75 22.75 275,234 -0.28(-1.22%)
Aug 22, 2012 23.20 23.20 23.02 23.04 285,222 -0.16(-0.69%)
Aug 21, 2012 23.36 23.50 23.18 23.20 384,530 -0.15(-0.65%)
Aug 20, 2012 23.33 23.42 23.24 23.35 250,294 +0.02(+0.10%)
Aug 17, 2012 23.40 23.44 23.28 23.32 225,697 +0.02(+0.07%)
Aug 16, 2012 23.38 23.49 23.27 23.31 398,850 -0.06(-0.24%)
Aug 15, 2012 23.40 23.49 23.32 23.36 228,980 +0.00(+0.00%)
Aug 14, 2012 23.44 23.56 23.32 23.36 346,577 -0.03(-0.14%)
Aug 13, 2012 23.38 23.44 23.23 23.40 398,440 +0.12(+0.52%)
Aug 10, 2012 23.28 23.36 23.11 23.28 536,214 +0.02(+0.10%)
Aug 09, 2012 23.36 23.41 23.24 23.25 370,343 -0.10(-0.44%)
Aug 08, 2012 23.31 23.42 23.23 23.36 404,681 +0.15(+0.65%)
Aug 07, 2012 23.40 23.54 23.16 23.20 589,833 -0.18(-0.78%)
Aug 06, 2012 23.61 23.64 23.33 23.39 538,817 -0.16(-0.67%)
Aug 03, 2012 23.43 23.64 23.34 23.55 418,064 +0.29(+1.23%)
Aug 02, 2012 23.51 23.63 23.07 23.26 739,080 -0.32(-1.38%)
Aug 01, 2012 23.74 24.17 23.57 23.59 793,252 -0.08(-0.34%)
Jul 31, 2012 23.88 23.96 23.64 23.66 386,870 -0.20(-0.83%)
Jul 30, 2012 23.59 23.95 23.59 23.86 510,300 +0.22(+0.94%)
Jul 27, 2012 23.51 23.78 23.43 23.64 486,285 +0.29(+1.26%)
Jul 26, 2012 23.48 23.65 23.31 23.35 539,140 +0.03(+0.14%)
Jul 25, 2012 23.77 23.77 23.28 23.32 504,374 -0.25(-1.08%)
Jul 24, 2012 23.90 23.90 23.48 23.57 492,801 -0.29(-1.20%)
Jul 23, 2012 23.99 23.99 23.70 23.85 476,194 -0.14(-0.59%)
Jul 20, 2012 23.74 24.38 23.55 24.00 3,584,881 +0.24(+1.00%)
Jul 19, 2012 23.55 23.80 23.39 23.76 601,478 +0.27(+1.15%)
Jul 18, 2012 23.28 23.57 23.28 23.49 637,750 +0.12(+0.51%)
Jul 17, 2012 23.57 23.66 23.12 23.37 1,088,399 -0.10(-0.44%)
Jul 16, 2012 23.43 23.55 23.36 23.47 663,777 -0.08(-0.34%)
Jul 13, 2012 23.39 23.65 23.36 23.55 526,347 +0.17(+0.75%)
Jul 12, 2012 23.32 23.39 23.19 23.38 655,030 -0.05(-0.20%)
Jul 11, 2012 23.47 23.47 23.28 23.43 385,771 +0.05(+0.20%)
Jul 10, 2012 23.55 23.55 23.23 23.38 505,856 -0.02(-0.07%)
Jul 09, 2012 23.39 23.47 23.27 23.39 337,282 -0.04(-0.17%)
Jul 06, 2012 23.35 23.45 23.20 23.43 326,085 -0.06(-0.24%)
Jul 05, 2012 23.65 23.66 23.42 23.49 364,493 -0.15(-0.64%)
Jul 03, 2012 23.68 23.70 23.54 23.64 272,930 +0.02(+0.07%)
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.