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 (%)
Apr 30, 2003 16.17 16.20 16.06 16.16 138,367 +0.04(+0.26%)
Apr 29, 2003 16.30 16.35 16.05 16.12 187,989 -0.18(-1.11%)
Apr 28, 2003 16.06 16.44 16.06 16.30 215,749 +0.38(+2.40%)
Apr 25, 2003 16.23 16.27 15.54 15.92 241,927 -0.06(-0.39%)
Apr 24, 2003 16.27 16.27 15.68 15.98 246,098 +0.35(+2.22%)
Apr 23, 2003 15.80 15.82 15.56 15.64 221,790 -0.02(-0.13%)
Apr 22, 2003 15.47 15.72 15.42 15.66 150,737 +0.19(+1.21%)
Apr 21, 2003 15.54 15.61 15.43 15.47 162,387 -0.03(-0.22%)
Apr 17, 2003 15.49 15.59 15.42 15.50 125,710 +0.09(+0.59%)
Apr 16, 2003 15.47 15.49 15.34 15.41 157,641 +0.00(+0.00%)
Apr 15, 2003 15.30 15.44 15.10 15.41 154,764 +0.24(+1.56%)
Apr 14, 2003 15.09 15.30 15.09 15.18 172,887 +0.06(+0.41%)
Apr 11, 2003 15.30 15.43 14.81 15.11 131,894 -0.13(-0.82%)
Apr 10, 2003 15.33 15.37 15.05 15.24 220,783 -0.03(-0.23%)
Apr 09, 2003 15.25 15.43 15.14 15.27 197,339 +0.06(+0.37%)
Apr 08, 2003 15.27 15.40 15.11 15.22 360,733 +0.09(+0.60%)
Apr 07, 2003 15.45 15.57 15.09 15.13 201,222 -0.06(-0.41%)
Apr 04, 2003 14.88 15.23 14.88 15.19 267,241 +0.35(+2.34%)
Apr 03, 2003 14.98 15.07 14.81 14.84 159,367 -0.13(-0.88%)
Apr 02, 2003 14.98 15.12 14.81 14.98 172,887 +0.08(+0.56%)
Apr 01, 2003 14.95 15.05 14.63 14.89 227,831 -0.06(-0.42%)
Mar 31, 2003 15.04 15.04 14.75 14.95 197,339 -0.08(-0.56%)
Mar 28, 2003 14.91 15.05 14.70 15.04 167,134 +0.19(+1.31%)
Mar 27, 2003 14.72 14.86 14.61 14.84 124,703 +0.13(+0.85%)
Mar 26, 2003 14.84 14.91 14.67 14.72 151,743 -0.13(-0.84%)
Mar 25, 2003 14.70 14.84 14.52 14.84 204,818 +0.32(+2.20%)
Mar 24, 2003 14.91 14.91 14.34 14.52 251,276 -0.42(-2.84%)
Mar 21, 2003 14.87 14.95 14.61 14.95 239,913 +0.35(+2.43%)
Mar 20, 2003 14.57 14.65 14.18 14.59 169,291 +0.20(+1.40%)
Mar 19, 2003 14.25 14.53 14.25 14.39 196,619 +0.06(+0.39%)
Mar 18, 2003 14.26 14.35 14.06 14.34 317,008 +0.08(+0.54%)
Mar 17, 2003 14.06 14.26 13.97 14.26 233,297 +0.20(+1.43%)
Mar 14, 2003 14.08 14.08 13.93 14.06 441,280 -0.02(-0.15%)
Mar 13, 2003 13.92 14.08 13.92 14.08 180,366 +0.17(+1.20%)
Mar 12, 2003 13.94 14.11 13.70 13.91 359,726 -0.07(-0.50%)
Mar 11, 2003 14.24 14.30 13.96 13.98 253,146 -0.20(-1.42%)
Mar 10, 2003 14.52 14.52 14.12 14.18 191,441 -0.33(-2.30%)
Mar 07, 2003 14.73 14.74 14.43 14.52 176,195 -0.21(-1.42%)
Mar 06, 2003 14.71 14.74 14.54 14.73 152,750 +0.19(+1.29%)
Mar 05, 2003 14.59 14.66 14.45 14.54 178,928 +0.01(+0.05%)
Mar 04, 2003 14.75 14.75 14.41 14.53 163,538 -0.08(-0.57%)
Mar 03, 2003 14.46 14.65 14.46 14.61 378,712 +0.29(+2.04%)
Feb 28, 2003 14.53 14.53 14.25 14.32 171,880 -0.15(-1.06%)
Feb 27, 2003 14.46 14.75 14.34 14.48 212,010 +0.13(+0.87%)
Feb 26, 2003 14.82 14.82 14.22 14.35 200,934 -0.46(-3.10%)
Feb 25, 2003 14.80 14.96 14.58 14.81 188,709 +0.13(+0.85%)
Feb 24, 2003 14.95 14.95 14.47 14.68 294,426 +0.05(+0.33%)
Feb 21, 2003 14.36 14.70 14.25 14.63 256,022 +0.28(+1.94%)
Feb 20, 2003 14.29 14.42 14.11 14.36 160,373 +0.19(+1.37%)
Feb 19, 2003 14.32 14.36 14.04 14.16 217,188 -0.01(-0.10%)
Feb 18, 2003 13.95 14.32 13.95 14.18 185,113 +0.26(+1.85%)
Feb 14, 2003 14.25 14.39 13.92 13.92 239,769 -0.25(-1.77%)
Feb 13, 2003 14.08 14.25 13.90 14.17 323,768 +0.09(+0.64%)
Feb 12, 2003 14.28 14.32 13.96 14.08 246,961 -0.26(-1.79%)
Feb 11, 2003 14.60 14.63 14.15 14.34 203,667 -0.19(-1.29%)
Feb 10, 2003 14.46 14.67 14.38 14.52 147,716 +0.07(+0.48%)
Feb 07, 2003 14.70 14.70 14.39 14.45 165,120 -0.15(-1.00%)
Feb 06, 2003 14.67 14.77 14.51 14.60 233,009 -0.15(-0.99%)
Feb 05, 2003 14.91 15.05 14.70 14.75 213,160 -0.03(-0.19%)
Feb 04, 2003 14.98 15.02 14.67 14.77 294,138 -0.21(-1.39%)
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.