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, 2007 20.46 20.51 20.17 20.21 568,140 -0.26(-1.29%)
Apr 27, 2007 20.63 20.68 20.48 20.48 514,166 -0.29(-1.37%)
Apr 26, 2007 20.89 20.89 20.65 20.76 399,424 -0.10(-0.50%)
Apr 25, 2007 20.30 20.90 20.30 20.86 812,513 +0.65(+3.20%)
Apr 24, 2007 20.13 20.22 20.03 20.22 226,968 +0.07(+0.35%)
Apr 23, 2007 19.99 20.16 19.92 20.15 226,681 +0.14(+0.69%)
Apr 20, 2007 20.00 20.05 19.89 20.01 212,297 +0.10(+0.52%)
Apr 19, 2007 19.92 19.96 19.81 19.91 212,441 -0.06(-0.28%)
Apr 18, 2007 20.10 20.16 19.95 19.96 349,658 -0.20(-1.00%)
Apr 17, 2007 20.15 20.20 20.09 20.16 199,352 +0.01(+0.03%)
Apr 16, 2007 20.11 20.16 19.95 20.16 212,010 +0.12(+0.59%)
Apr 13, 2007 20.06 20.10 19.99 20.04 183,962 -0.02(-0.10%)
Apr 12, 2007 19.97 20.06 19.85 20.06 252,139 +0.09(+0.45%)
Apr 11, 2007 20.07 20.09 19.88 19.97 188,996 -0.09(-0.45%)
Apr 10, 2007 19.97 20.09 19.92 20.06 174,038 +0.06(+0.31%)
Apr 09, 2007 19.99 20.09 19.91 20.00 223,660 +0.00(+0.00%)
Apr 05, 2007 20.05 20.07 19.96 20.00 256,454 -0.06(-0.31%)
Apr 04, 2007 20.11 20.11 20.00 20.06 296,440 -0.06(-0.31%)
Apr 03, 2007 20.02 20.16 19.91 20.12 543,976 +0.15(+0.77%)
Apr 02, 2007 19.90 20.05 19.82 19.97 679,467 +0.08(+0.42%)
Mar 30, 2007 19.77 19.92 19.70 19.88 1,078,748 +0.10(+0.53%)
Mar 29, 2007 19.74 19.79 19.60 19.78 440,273 +0.08(+0.42%)
Mar 28, 2007 19.47 19.72 19.47 19.70 394,678 +0.15(+0.78%)
Mar 27, 2007 19.64 19.64 19.44 19.54 581,948 -0.15(-0.78%)
Mar 26, 2007 19.70 19.72 19.53 19.70 436,965 -0.03(-0.14%)
Mar 23, 2007 19.69 19.79 19.60 19.72 417,835 -0.05(-0.25%)
Mar 22, 2007 20.01 20.01 19.66 19.77 335,850 -0.03(-0.14%)
Mar 21, 2007 19.61 19.81 19.49 19.80 391,945 +0.17(+0.89%)
Mar 20, 2007 19.47 19.63 19.36 19.63 298,166 +0.16(+0.82%)
Mar 19, 2007 19.43 19.48 19.37 19.47 309,816 +0.13(+0.65%)
Mar 16, 2007 19.53 19.54 19.32 19.34 328,946 -0.19(-0.96%)
Mar 15, 2007 19.41 19.59 19.40 19.53 332,829 +0.08(+0.39%)
Mar 14, 2007 19.36 19.47 19.22 19.45 426,321 +0.15(+0.76%)
Mar 13, 2007 19.51 19.52 19.27 19.31 466,738 -0.20(-1.03%)
Mar 12, 2007 19.21 19.52 19.02 19.51 417,259 +0.26(+1.34%)
Mar 09, 2007 19.33 19.41 19.20 19.25 298,741 -0.03(-0.14%)
Mar 08, 2007 19.41 19.43 19.24 19.28 305,213 -0.07(-0.36%)
Mar 07, 2007 19.22 19.36 19.18 19.35 365,911 +0.13(+0.69%)
Mar 06, 2007 19.05 19.26 19.03 19.22 352,966 +0.22(+1.17%)
Mar 05, 2007 19.22 19.26 18.99 18.99 394,821 -0.35(-1.83%)
Mar 02, 2007 19.59 19.59 19.31 19.35 356,130 -0.22(-1.14%)
Mar 01, 2007 19.30 19.61 19.14 19.57 701,472 +0.10(+0.50%)
Feb 28, 2007 19.45 19.62 19.35 19.47 765,767 +0.07(+0.36%)
Feb 27, 2007 19.75 19.75 19.11 19.40 1,141,315 -0.33(-1.66%)
Feb 26, 2007 19.72 19.84 19.59 19.73 1,035,886 +0.03(+0.18%)
Feb 23, 2007 19.61 19.81 19.55 19.70 2,910,894 +0.00(+0.00%)
Feb 22, 2007 19.65 19.71 19.48 19.70 316,289 +0.03(+0.14%)
Feb 21, 2007 19.54 19.69 19.43 19.67 469,471 -0.12(-0.60%)
Feb 20, 2007 19.70 19.81 19.55 19.79 257,173 +0.04(+0.21%)
Feb 16, 2007 19.77 19.77 19.61 19.75 250,701 -0.02(-0.11%)
Feb 15, 2007 19.87 19.87 19.73 19.77 225,098 -0.05(-0.25%)
Feb 14, 2007 19.79 19.93 19.77 19.81 323,692 -0.01(-0.04%)
Feb 13, 2007 19.83 19.91 19.69 19.82 243,159 -0.06(-0.28%)
Feb 12, 2007 19.84 19.89 19.80 19.88 204,818 +0.03(+0.14%)
Feb 09, 2007 19.94 19.95 19.72 19.85 431,787 -0.10(-0.49%)
Feb 08, 2007 19.91 20.02 19.87 19.95 246,961 +0.05(+0.24%)
Feb 07, 2007 19.80 19.91 19.67 19.90 274,289 +0.17(+0.88%)
Feb 06, 2007 19.59 19.72 19.54 19.72 275,871 +0.13(+0.67%)
Feb 05, 2007 19.63 19.69 19.49 19.59 308,953 -0.02(-0.11%)
Feb 02, 2007 19.54 19.68 19.54 19.61 280,618 +0.08(+0.39%)
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.