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, 2018 70.58 70.77 70.53 70.61 756,528 +0.08(+0.11%)
Sep 27, 2018 70.45 70.69 70.44 70.53 469,388 +0.11(+0.15%)
Sep 26, 2018 70.52 70.54 70.40 70.42 380,665 +0.01(+0.01%)
Sep 25, 2018 70.62 70.67 70.41 70.41 259,947 -0.22(-0.31%)
Sep 24, 2018 70.57 70.70 70.47 70.63 216,434 -0.04(-0.06%)
Sep 21, 2018 70.47 70.74 70.47 70.67 525,682 +0.15(+0.21%)
Sep 20, 2018 70.44 70.61 70.42 70.52 475,810 +0.07(+0.10%)
Sep 19, 2018 70.45 70.47 70.42 70.45 487,449 +0.03(+0.04%)
Sep 18, 2018 70.44 70.52 70.40 70.42 267,636 +0.00(+0.00%)
Sep 17, 2018 70.42 70.66 70.37 70.42 244,239 +0.05(+0.07%)
Sep 14, 2018 70.38 70.59 70.37 70.37 294,936 -0.07(-0.10%)
Sep 13, 2018 70.44 70.54 70.37 70.44 301,800 +0.05(+0.07%)
Sep 12, 2018 70.41 70.44 70.37 70.39 407,286 -0.04(-0.06%)
Sep 11, 2018 70.37 70.57 70.37 70.43 267,069 +0.04(+0.06%)
Sep 10, 2018 70.72 70.77 70.37 70.39 261,486 -0.33(-0.46%)
Sep 07, 2018 70.59 70.72 70.57 70.72 248,261 -0.01(-0.01%)
Sep 06, 2018 70.56 70.73 70.45 70.73 282,528 +0.15(+0.21%)
Sep 05, 2018 70.47 70.62 70.44 70.58 367,490 +0.17(+0.24%)
Sep 04, 2018 70.46 70.61 70.34 70.41 489,472 +0.09(+0.13%)
Aug 31, 2018 70.32 70.32 70.32 0 -0.06(-0.08%)
Aug 30, 2018 70.51 70.59 70.37 70.38 246,255 -0.18(-0.25%)
Aug 29, 2018 70.48 70.76 70.37 70.56 266,961 +0.22(+0.31%)
Aug 28, 2018 70.37 70.41 70.31 70.34 643,755 +0.00(+0.00%)
Aug 27, 2018 70.60 70.60 70.26 70.34 390,103 -0.28(-0.39%)
Aug 24, 2018 70.37 70.62 70.34 70.62 160,782 +0.29(+0.41%)
Aug 23, 2018 70.47 70.52 70.32 70.33 167,132 -0.09(-0.13%)
Aug 22, 2018 70.47 70.56 70.39 70.42 318,194 -0.15(-0.21%)
Aug 21, 2018 70.47 70.57 70.30 70.57 431,115 +0.05(+0.07%)
Aug 20, 2018 70.67 70.72 70.44 70.52 376,413 -0.10(-0.14%)
Aug 17, 2018 70.54 70.69 70.24 70.62 373,708 -0.08(-0.11%)
Aug 16, 2018 70.27 70.80 70.13 70.70 391,448 +0.48(+0.69%)
Aug 15, 2018 70.27 70.28 70.06 70.21 365,206 -0.08(-0.11%)
Aug 14, 2018 70.03 70.29 70.03 70.29 326,646 +0.23(+0.32%)
Aug 13, 2018 70.08 70.20 70.03 70.07 278,831 +0.02(+0.03%)
Aug 10, 2018 70.12 70.24 70.02 70.05 242,805 -0.07(-0.10%)
Aug 09, 2018 70.17 70.26 70.08 70.11 146,275 -0.06(-0.08%)
Aug 08, 2018 70.17 70.21 69.98 70.17 326,562 -0.07(-0.10%)
Aug 07, 2018 70.01 70.41 69.98 70.24 762,346 +0.29(+0.42%)
Aug 06, 2018 70.12 70.33 69.89 69.95 360,173 -0.25(-0.35%)
Aug 03, 2018 69.97 70.19 69.92 70.19 276,735 +0.24(+0.34%)
Aug 02, 2018 69.76 70.09 69.76 69.96 403,137 -0.04(-0.06%)
Aug 01, 2018 70.14 70.14 69.94 70.00 580,071 -0.15(-0.21%)
Jul 31, 2018 70.08 70.21 70.07 70.14 760,044 +0.09(+0.13%)
Jul 30, 2018 70.06 70.12 69.93 70.06 438,126 -0.06(-0.08%)
Jul 27, 2018 70.04 70.14 69.97 70.11 283,561 -0.01(-0.01%)
Jul 26, 2018 69.96 70.16 69.93 70.12 547,358 +0.20(+0.28%)
Jul 25, 2018 69.88 70.02 69.80 69.93 601,198 +0.05(+0.07%)
Jul 24, 2018 69.90 69.99 69.83 69.88 1,001,932 +0.02(+0.03%)
Jul 23, 2018 70.08 70.08 69.85 69.86 291,085 -0.24(-0.34%)
Jul 20, 2018 70.08 70.15 69.94 70.09 213,088 +0.03(+0.04%)
Jul 19, 2018 70.11 70.25 70.07 70.07 331,712 -0.05(-0.07%)
Jul 18, 2018 69.98 70.17 69.90 70.11 304,923 +0.15(+0.21%)
Jul 17, 2018 70.03 70.15 69.97 69.97 189,163 -0.01(-0.01%)
Jul 16, 2018 70.03 70.03 69.94 69.98 297,908 -0.01(-0.01%)
Jul 13, 2018 70.09 70.22 69.93 69.99 386,640 -0.11(-0.15%)
Jul 12, 2018 70.17 70.22 70.06 70.09 337,354 -0.07(-0.10%)
Jul 11, 2018 70.24 70.27 70.10 70.16 303,062 +0.05(+0.07%)
Jul 10, 2018 70.08 70.38 70.08 70.11 687,533 +0.06(+0.08%)
Jul 09, 2018 70.10 70.16 69.99 70.06 772,302 -0.03(-0.04%)
Jul 06, 2018 70.12 70.22 70.08 70.08 395,317 -0.09(-0.13%)
Jul 05, 2018 70.22 70.22 70.08 70.17 611,500 +0.09(+0.13%)
Jul 03, 2018 70.08 70.08 70.08 0 -0.09(-0.13%)
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.