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 29, 2017 63.48 63.82 63.13 63.25 417,890 -0.22(-0.35%)
Sep 28, 2017 63.34 63.71 63.00 63.47 216,968 +0.00(+0.00%)
Sep 27, 2017 63.59 63.47 357,572 -0.06(-0.09%)
Sep 26, 2017 63.17 63.76 62.99 63.53 590,099 +0.34(+0.53%)
Sep 25, 2017 62.51 63.35 62.44 63.19 258,217 +0.53(+0.84%)
Sep 22, 2017 63.30 63.32 62.56 62.66 744,192 -0.40(-0.64%)
Sep 21, 2017 63.39 63.56 63.04 63.07 157,662 -0.15(-0.24%)
Sep 20, 2017 63.62 63.69 62.88 63.22 729,045 -0.25(-0.39%)
Sep 19, 2017 63.97 64.24 63.47 63.47 247,176 -0.34(-0.53%)
Sep 18, 2017 64.26 64.38 63.32 63.81 311,872 -0.49(-0.76%)
Sep 15, 2017 64.20 64.69 64.10 64.30 825,647 +0.16(+0.25%)
Sep 14, 2017 63.47 64.25 62.52 64.13 501,040 +0.57(+0.89%)
Sep 13, 2017 63.91 63.95 63.51 63.57 266,627 -0.42(-0.66%)
Sep 12, 2017 65.47 65.47 63.62 63.99 340,397 -1.51(-2.31%)
Sep 11, 2017 64.80 65.68 64.59 65.50 466,104 +0.80(+1.23%)
Sep 08, 2017 64.39 64.81 63.96 64.70 342,922 +0.18(+0.28%)
Sep 07, 2017 63.69 64.57 63.52 64.52 235,908 +0.86(+1.34%)
Sep 06, 2017 63.63 63.94 63.23 63.66 780,719 +0.19(+0.30%)
Sep 05, 2017 63.44 64.04 63.29 63.47 258,052 +0.17(+0.27%)
Sep 01, 2017 63.28 63.41 63.09 63.30 221,464 +0.20(+0.32%)
Aug 31, 2017 63.14 63.38 62.94 63.10 396,527 +0.05(+0.08%)
Aug 30, 2017 63.19 63.43 62.89 63.05 365,780 -0.23(-0.36%)
Aug 29, 2017 64.22 64.38 63.23 63.28 282,467 -0.76(-1.19%)
Aug 28, 2017 64.48 64.48 63.58 64.04 605,747 -0.29(-0.45%)
Aug 25, 2017 64.01 64.60 63.95 64.33 213,651 +0.43(+0.68%)
Aug 24, 2017 64.08 64.11 63.42 63.89 524,072 -0.12(-0.20%)
Aug 23, 2017 63.41 64.35 63.15 64.02 943,500 +0.39(+0.62%)
Aug 22, 2017 58.99 64.31 58.65 63.62 1,963,767 +4.66(+7.91%)
Aug 21, 2017 58.59 59.11 58.30 58.96 253,202 +0.38(+0.66%)
Aug 18, 2017 58.16 58.84 57.88 58.58 213,012 +0.31(+0.53%)
Aug 17, 2017 58.71 58.89 58.27 58.27 221,631 -0.44(-0.75%)
Aug 16, 2017 58.22 58.80 58.22 58.71 216,177 +0.48(+0.83%)
Aug 15, 2017 57.77 58.28 57.17 58.23 273,195 +0.25(+0.43%)
Aug 14, 2017 58.25 58.25 57.58 57.98 459,622 +0.15(+0.27%)
Aug 11, 2017 58.05 58.36 57.32 57.83 432,003 -0.59(-1.00%)
Aug 10, 2017 58.14 58.67 57.83 58.41 296,978 +0.13(+0.23%)
Aug 09, 2017 58.62 58.98 58.23 58.28 305,185 -0.37(-0.64%)
Aug 08, 2017 57.76 58.68 57.61 58.65 416,253 +0.70(+1.20%)
Aug 07, 2017 57.84 58.12 57.50 57.95 341,508 +0.17(+0.30%)
Aug 04, 2017 58.26 58.26 57.08 57.78 387,304 -0.13(-0.23%)
Aug 03, 2017 57.61 57.99 57.37 57.92 313,716 -0.09(-0.15%)
Aug 02, 2017 57.71 58.00 57.53 58.00 277,277 +0.02(+0.03%)
Aug 01, 2017 57.51 58.04 57.39 57.98 213,652 +0.57(+1.00%)
Jul 31, 2017 57.11 57.51 56.86 57.41 542,075 +0.34(+0.60%)
Jul 28, 2017 57.16 57.20 56.67 57.07 217,405 -0.13(-0.23%)
Jul 27, 2017 57.04 57.36 57.00 57.20 248,957 +0.12(+0.22%)
Jul 26, 2017 56.92 57.23 56.84 57.08 239,563 +0.06(+0.10%)
Jul 25, 2017 56.83 57.10 56.73 57.02 371,388 +0.24(+0.42%)
Jul 24, 2017 57.40 57.44 56.62 56.78 202,537 -0.70(-1.21%)
Jul 21, 2017 56.88 57.53 56.65 57.48 242,042 +0.60(+1.06%)
Jul 20, 2017 56.70 57.18 56.70 56.87 228,781 +0.42(+0.74%)
Jul 19, 2017 56.21 56.47 56.08 56.45 186,334 +0.31(+0.54%)
Jul 18, 2017 56.02 56.27 55.76 56.15 233,003 +0.11(+0.19%)
Jul 17, 2017 55.94 56.07 55.60 56.04 267,901 +0.13(+0.24%)
Jul 14, 2017 55.90 56.16 55.65 55.91 246,109 +0.46(+0.83%)
Jul 13, 2017 55.79 55.79 55.27 55.45 265,143 -0.32(-0.57%)
Jul 12, 2017 55.60 55.96 55.47 55.77 281,329 +0.67(+1.21%)
Jul 11, 2017 55.45 55.45 54.90 55.10 263,368 -0.26(-0.47%)
Jul 10, 2017 55.60 55.75 55.35 55.36 378,559 -0.24(-0.43%)
Jul 07, 2017 55.30 55.94 55.18 55.60 230,614 +0.32(+0.57%)
Jul 06, 2017 55.35 55.52 55.07 55.28 330,075 -0.20(-0.36%)
Jul 05, 2017 55.64 55.70 55.19 55.48 321,096 -0.18(-0.33%)
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.