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 (%)
May 28, 2010 16.50 16.66 16.43 16.50 465,910 -0.04(-0.22%)
May 27, 2010 16.43 16.53 16.26 16.53 399,922 +0.38(+2.35%)
May 26, 2010 16.18 16.36 16.06 16.15 534,422 +0.09(+0.53%)
May 25, 2010 15.85 16.10 15.58 16.07 573,290 -0.14(-0.84%)
May 24, 2010 16.22 16.43 16.08 16.20 541,749 -0.05(-0.31%)
May 21, 2010 15.84 16.26 15.82 16.25 729,115 +0.21(+1.34%)
May 20, 2010 16.20 16.37 16.04 16.04 735,075 -0.59(-3.57%)
May 19, 2010 16.88 16.98 16.56 16.63 866,931 -0.34(-2.02%)
May 18, 2010 17.29 17.39 16.95 16.98 490,782 -0.21(-1.21%)
May 17, 2010 17.17 17.30 16.81 17.19 526,762 +0.04(+0.25%)
May 14, 2010 17.14 17.35 17.08 17.14 417,841 -0.27(-1.56%)
May 13, 2010 17.42 17.55 17.29 17.41 223,273 +0.01(+0.04%)
May 12, 2010 17.26 17.46 17.11 17.41 427,257 +0.11(+0.66%)
May 11, 2010 17.18 17.46 17.15 17.29 13,691 +0.33(+1.96%)
May 10, 2010 16.75 16.97 16.73 16.96 437,807 +0.55(+3.35%)
May 07, 2010 16.76 17.07 16.33 16.41 909,321 -0.32(-1.90%)
May 06, 2010 17.31 17.50 15.29 16.73 760,242 -0.83(-4.70%)
May 05, 2010 17.61 17.65 17.34 17.55 417,065 -0.09(-0.52%)
May 04, 2010 17.77 17.82 17.53 17.65 349,763 -0.25(-1.38%)
May 03, 2010 17.72 17.92 17.57 17.89 409,240 +0.24(+1.36%)
Apr 30, 2010 17.72 17.90 17.62 17.65 671,035 -0.11(-0.60%)
Apr 29, 2010 17.74 17.82 17.60 17.76 275,861 +0.06(+0.32%)
Apr 28, 2010 17.54 17.73 17.50 17.70 200,243 +0.18(+1.01%)
Apr 27, 2010 17.66 17.86 17.49 17.53 415,746 -0.25(-1.39%)
Apr 26, 2010 17.84 17.94 17.74 17.77 277,478 -0.05(-0.28%)
Apr 23, 2010 17.76 17.96 17.71 17.82 506,909 +0.10(+0.56%)
Apr 22, 2010 17.38 17.72 17.37 17.72 389,678 +0.23(+1.29%)
Apr 21, 2010 17.46 17.61 17.36 17.50 617,536 +0.03(+0.16%)
Apr 20, 2010 17.28 17.49 17.08 17.47 1,386,992 +0.28(+1.60%)
Apr 19, 2010 17.45 17.49 17.19 17.19 2,029,511 -0.32(-1.85%)
Apr 16, 2010 17.62 17.72 17.50 17.52 1,443,418 -0.18(-1.00%)
Apr 15, 2010 17.69 17.84 17.60 17.70 429,969 -0.14(-0.79%)
Apr 14, 2010 17.89 17.89 17.70 17.84 354,518 -0.02(-0.12%)
Apr 13, 2010 17.84 17.89 17.67 17.86 211,882 +0.03(+0.16%)
Apr 12, 2010 17.86 17.96 17.77 17.83 223,057 -0.04(-0.24%)
Apr 09, 2010 17.65 17.88 17.58 17.87 625,007 +0.21(+1.20%)
Apr 08, 2010 17.75 17.86 17.60 17.66 348,692 -0.13(-0.71%)
Apr 07, 2010 17.96 18.03 17.72 17.79 582,398 -0.28(-1.56%)
Apr 06, 2010 17.78 18.07 17.74 18.07 402,832 +0.37(+2.07%)
Apr 05, 2010 17.74 17.89 17.65 17.70 404,432 +0.04(+0.20%)
Apr 01, 2010 17.50 17.67 17.67 17.67 334,924 +0.22(+1.25%)
Mar 31, 2010 17.58 17.65 17.44 17.45 468,764 -0.13(-0.76%)
Mar 30, 2010 17.51 17.70 17.38 17.58 704,900 +0.14(+0.81%)
Mar 29, 2010 17.06 17.55 17.02 17.44 694,627 +0.36(+2.11%)
Mar 26, 2010 16.85 17.12 16.84 17.08 524,724 +0.21(+1.25%)
Mar 25, 2010 16.83 16.94 16.74 16.87 758,222 +0.13(+0.80%)
Mar 24, 2010 16.94 16.94 16.71 16.74 469,235 -0.24(-1.41%)
Mar 23, 2010 16.90 17.00 16.74 16.98 392,939 +0.12(+0.71%)
Mar 22, 2010 16.81 16.87 16.69 16.86 390,413 -0.06(-0.38%)
Mar 19, 2010 17.08 17.19 16.77 16.92 854,066 -0.17(-0.99%)
Mar 18, 2010 17.14 17.14 17.00 17.09 253,906 -0.03(-0.16%)
Mar 17, 2010 17.02 17.14 16.90 17.12 413,988 +0.09(+0.54%)
Mar 16, 2010 16.94 17.05 16.81 17.02 238,209 +0.14(+0.84%)
Mar 15, 2010 16.81 16.91 16.76 16.88 245,360 +0.00(+0.00%)
Mar 12, 2010 16.97 16.97 16.75 16.88 348,632 +0.00(+0.00%)
Mar 11, 2010 16.82 17.00 16.78 16.88 348,991 -0.03(-0.17%)
Mar 10, 2010 16.97 16.98 16.79 16.91 455,224 -0.11(-0.66%)
Mar 09, 2010 17.08 17.17 16.94 17.02 410,579 -0.14(-0.82%)
Mar 08, 2010 16.94 17.19 16.88 17.17 674,401 +0.18(+1.04%)
Mar 05, 2010 16.96 17.12 16.88 16.99 974,092 +0.18(+1.05%)
Mar 04, 2010 16.85 16.88 16.67 16.81 630,333 -0.06(-0.38%)
Mar 03, 2010 16.72 17.16 16.67 16.88 1,894,678 +0.15(+0.89%)
Mar 02, 2010 16.40 16.76 16.40 16.73 502,760 +0.32(+1.94%)
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.