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, 2014 34.94 35.22 34.66 34.75 357,781 -0.17(-0.50%)
Sep 29, 2014 34.18 34.94 34.14 34.92 345,289 +0.50(+1.44%)
Sep 26, 2014 34.42 34.49 34.04 34.42 341,275 +0.03(+0.08%)
Sep 25, 2014 34.65 34.77 34.29 34.40 277,426 -0.33(-0.95%)
Sep 24, 2014 34.74 34.86 34.37 34.73 218,270 -0.01(-0.03%)
Sep 23, 2014 34.94 35.11 34.73 34.74 334,312 -0.33(-0.94%)
Sep 22, 2014 35.43 35.62 35.04 35.07 227,266 -0.53(-1.49%)
Sep 19, 2014 35.42 35.96 35.35 35.60 628,031 +0.28(+0.79%)
Sep 18, 2014 35.79 35.82 35.24 35.32 209,651 -0.36(-1.00%)
Sep 17, 2014 35.81 35.91 35.49 35.68 287,377 -0.04(-0.12%)
Sep 16, 2014 35.34 35.96 35.34 35.72 383,666 +0.24(+0.66%)
Sep 15, 2014 35.32 35.63 35.32 35.49 193,895 +0.10(+0.30%)
Sep 12, 2014 36.01 36.15 35.26 35.38 250,320 -0.79(-2.19%)
Sep 11, 2014 35.82 36.25 35.74 36.17 302,464 +0.35(+0.97%)
Sep 10, 2014 35.86 35.87 35.60 35.82 305,075 -0.03(-0.10%)
Sep 09, 2014 36.19 36.25 35.84 35.86 384,207 -0.44(-1.22%)
Sep 08, 2014 36.35 36.44 36.09 36.30 276,113 -0.16(-0.43%)
Sep 05, 2014 35.91 36.48 35.91 36.46 224,453 +0.57(+1.58%)
Sep 04, 2014 35.96 36.06 35.77 35.89 207,386 -0.08(-0.22%)
Sep 03, 2014 36.01 36.11 35.87 35.97 265,169 +0.18(+0.51%)
Sep 02, 2014 35.97 36.15 35.70 35.79 548,155 -0.11(-0.32%)
Aug 29, 2014 35.63 35.90 35.90 35.90 182,589 +0.31(+0.88%)
Aug 28, 2014 35.21 35.64 35.21 35.59 238,822 +0.17(+0.47%)
Aug 27, 2014 35.10 35.42 35.10 35.42 466,282 +0.34(+0.97%)
Aug 26, 2014 35.48 35.64 35.08 35.08 223,655 -0.37(-1.03%)
Aug 25, 2014 35.44 35.60 35.28 35.45 215,862 +0.17(+0.47%)
Aug 22, 2014 35.46 35.57 35.15 35.28 237,440 -0.17(-0.49%)
Aug 21, 2014 35.29 35.64 35.29 35.46 468,519 +0.16(+0.44%)
Aug 20, 2014 34.91 35.33 34.85 35.30 392,751 +0.40(+1.15%)
Aug 19, 2014 34.46 34.98 34.46 34.90 305,243 +0.49(+1.42%)
Aug 18, 2014 34.61 34.75 34.34 34.41 383,285 -0.11(-0.33%)
Aug 15, 2014 34.39 34.65 34.31 34.53 506,162 +0.19(+0.56%)
Aug 14, 2014 33.90 34.36 33.87 34.34 358,325 +0.51(+1.52%)
Aug 13, 2014 33.50 33.96 33.43 33.82 295,785 +0.38(+1.14%)
Aug 12, 2014 33.31 33.57 33.17 33.44 360,592 +0.14(+0.41%)
Aug 11, 2014 33.32 33.62 33.15 33.30 338,631 +0.07(+0.21%)
Aug 08, 2014 32.75 33.26 32.73 33.24 275,543 +0.62(+1.91%)
Aug 07, 2014 32.38 32.63 32.20 32.61 498,729 +0.43(+1.34%)
Aug 06, 2014 32.31 32.39 32.04 32.18 571,835 -0.09(-0.29%)
Aug 05, 2014 31.07 32.85 30.29 32.28 598,987 -0.35(-1.08%)
Aug 04, 2014 32.96 32.97 31.80 32.63 685,999 -0.31(-0.94%)
Aug 01, 2014 32.82 33.21 32.58 32.94 625,788 +0.08(+0.24%)
Jul 31, 2014 33.26 33.41 32.84 32.86 395,187 -0.59(-1.75%)
Jul 30, 2014 34.09 34.19 33.41 33.45 239,548 -0.63(-1.85%)
Jul 29, 2014 34.31 34.45 34.07 34.08 332,714 -0.22(-0.63%)
Jul 28, 2014 33.82 34.37 33.66 34.30 514,816 +0.45(+1.33%)
Jul 25, 2014 34.24 34.31 33.82 33.85 301,597 -0.42(-1.23%)
Jul 24, 2014 34.38 34.38 34.21 34.27 495,242 +0.03(+0.08%)
Jul 23, 2014 34.43 34.43 34.17 34.24 300,914 -0.12(-0.35%)
Jul 22, 2014 34.55 34.67 34.31 34.37 325,909 -0.02(-0.05%)
Jul 21, 2014 34.63 34.65 34.36 34.38 495,121 -0.30(-0.87%)
Jul 18, 2014 34.50 34.77 34.26 34.68 684,178 +0.22(+0.63%)
Jul 17, 2014 34.68 34.90 34.43 34.47 348,455 -0.35(-0.99%)
Jul 16, 2014 34.78 34.94 34.31 34.81 440,199 +0.06(+0.17%)
Jul 15, 2014 34.81 34.91 34.53 34.75 349,673 -0.01(-0.02%)
Jul 14, 2014 35.38 35.38 34.76 34.76 262,521 -0.43(-1.23%)
Jul 11, 2014 35.19 35.41 35.12 35.19 336,041 -0.10(-0.29%)
Jul 10, 2014 34.75 35.37 34.62 35.30 504,189 +0.29(+0.84%)
Jul 09, 2014 34.77 35.15 34.61 35.00 650,624 -0.30(-0.86%)
Jul 08, 2014 35.20 35.38 35.10 35.31 398,756 +0.16(+0.44%)
Jul 07, 2014 35.05 35.34 34.88 35.15 435,769 +0.12(+0.34%)
Jul 03, 2014 35.69 35.03 35.03 35.03 477,278 -0.81(-2.26%)
Jul 02, 2014 36.30 36.30 35.74 35.84 425,727 -0.58(-1.59%)
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.