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, 2016 46.88 47.04 46.58 46.84 549,410 +0.13(+0.28%)
Sep 29, 2016 47.40 47.40 46.57 46.71 238,302 -0.80(-1.69%)
Sep 28, 2016 47.92 48.02 47.26 47.51 299,738 -0.31(-0.64%)
Sep 27, 2016 48.24 48.32 47.74 47.82 386,334 -0.37(-0.77%)
Sep 26, 2016 48.17 48.44 47.96 48.20 446,031 +0.01(+0.02%)
Sep 23, 2016 48.23 48.33 48.00 48.19 251,966 -0.25(-0.52%)
Sep 22, 2016 48.31 48.56 47.98 48.44 259,869 +0.39(+0.82%)
Sep 21, 2016 46.98 48.05 46.68 48.05 245,790 +1.23(+2.63%)
Sep 20, 2016 46.87 47.28 46.81 46.81 235,347 +0.10(+0.22%)
Sep 19, 2016 46.12 46.75 45.99 46.71 257,484 +0.81(+1.77%)
Sep 16, 2016 45.14 46.03 44.84 45.90 631,819 +0.68(+1.51%)
Sep 15, 2016 44.98 45.35 44.70 45.22 253,874 +0.26(+0.58%)
Sep 14, 2016 44.99 45.22 44.69 44.96 286,324 +0.24(+0.54%)
Sep 13, 2016 45.31 45.35 44.67 44.72 236,142 -0.83(-1.82%)
Sep 12, 2016 44.92 45.63 44.71 45.55 347,698 +0.48(+1.06%)
Sep 09, 2016 46.70 46.90 45.06 45.07 287,823 -1.98(-4.20%)
Sep 08, 2016 46.42 47.15 46.42 47.05 253,705 +0.41(+0.88%)
Sep 07, 2016 46.44 47.03 46.21 46.64 256,774 +0.18(+0.38%)
Sep 06, 2016 46.29 46.64 46.09 46.46 208,573 +0.34(+0.73%)
Sep 02, 2016 45.51 46.12 46.12 46.12 367,690 +0.76(+1.67%)
Sep 01, 2016 45.62 45.77 45.30 45.37 348,426 -0.27(-0.59%)
Aug 31, 2016 45.68 45.74 45.31 45.64 343,386 +0.01(+0.02%)
Aug 30, 2016 46.15 46.48 45.55 45.63 255,408 -0.49(-1.07%)
Aug 29, 2016 45.67 46.21 45.67 46.12 384,991 +0.59(+1.29%)
Aug 26, 2016 46.78 47.04 45.51 45.54 316,813 -1.23(-2.63%)
Aug 25, 2016 46.65 46.94 46.65 46.77 281,516 +0.03(+0.06%)
Aug 24, 2016 46.93 47.08 46.47 46.74 145,578 -0.22(-0.48%)
Aug 23, 2016 46.98 47.34 46.92 46.96 226,187 -0.05(-0.10%)
Aug 22, 2016 46.81 47.14 46.75 47.01 230,299 +0.27(+0.58%)
Aug 19, 2016 46.94 47.00 46.51 46.74 228,120 -0.47(-0.99%)
Aug 18, 2016 46.50 47.22 46.50 47.21 376,605 +0.75(+1.61%)
Aug 17, 2016 45.90 46.58 45.69 46.46 401,247 +0.37(+0.81%)
Aug 16, 2016 46.60 46.66 45.99 46.09 421,100 -0.61(-1.30%)
Aug 15, 2016 47.11 47.33 46.68 46.69 280,978 -0.49(-1.03%)
Aug 12, 2016 46.99 47.61 46.99 47.18 222,408 -0.06(-0.12%)
Aug 11, 2016 47.22 47.31 47.06 47.23 377,257 +0.03(+0.06%)
Aug 10, 2016 47.11 47.21 46.85 47.21 374,038 +0.18(+0.37%)
Aug 09, 2016 47.01 47.18 46.83 47.03 250,967 +0.06(+0.12%)
Aug 08, 2016 47.14 47.52 46.75 46.98 296,369 -0.18(-0.37%)
Aug 05, 2016 47.84 47.84 47.08 47.15 297,505 -0.76(-1.58%)
Aug 04, 2016 47.08 48.58 47.02 47.91 353,585 +0.56(+1.19%)
Aug 03, 2016 47.96 48.05 47.29 47.35 552,929 -0.70(-1.46%)
Aug 02, 2016 47.92 48.11 47.70 48.05 525,443 +0.02(+0.04%)
Aug 01, 2016 47.79 48.20 47.65 48.03 555,380 +0.14(+0.29%)
Jul 29, 2016 47.71 48.25 47.66 47.89 1,661,084 +0.21(+0.45%)
Jul 28, 2016 47.26 47.82 47.23 47.68 622,749 +0.51(+1.08%)
Jul 27, 2016 47.62 47.65 46.71 47.17 352,845 -0.49(-1.03%)
Jul 26, 2016 47.80 47.99 47.38 47.66 344,460 -0.15(-0.31%)
Jul 25, 2016 48.00 48.02 47.50 47.81 343,460 -0.23(-0.48%)
Jul 22, 2016 47.76 48.10 47.62 48.04 503,509 +0.19(+0.39%)
Jul 21, 2016 47.49 47.85 47.24 47.85 287,930 +0.24(+0.51%)
Jul 20, 2016 47.69 47.73 47.56 47.61 249,544 -0.15(-0.31%)
Jul 19, 2016 47.94 47.98 47.68 47.76 309,873 -0.23(-0.48%)
Jul 18, 2016 48.06 48.12 47.85 47.99 234,642 +0.06(+0.12%)
Jul 15, 2016 47.66 48.16 47.59 47.94 227,789 +0.29(+0.60%)
Jul 14, 2016 47.83 48.04 47.35 47.65 332,172 -0.57(-1.19%)
Jul 13, 2016 47.98 48.37 47.93 48.23 234,481 +0.41(+0.85%)
Jul 12, 2016 48.09 48.30 47.75 47.82 413,779 -0.51(-1.05%)
Jul 11, 2016 47.85 48.35 47.35 48.33 328,608 +0.27(+0.56%)
Jul 08, 2016 47.85 48.08 47.98 48.06 589,283 +0.07(+0.15%)
Jul 07, 2016 49.07 49.07 47.89 47.98 545,225 -1.22(-2.48%)
Jul 06, 2016 49.00 49.37 48.65 49.21 602,689 +0.25(+0.51%)
Jul 05, 2016 48.72 49.00 48.56 48.96 719,143 +0.43(+0.88%)
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.