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 31, 2012 22.98 23.36 22.89 23.24 766,103 +0.31(+1.35%)
May 30, 2012 23.09 23.26 22.91 22.93 454,324 -0.23(-0.99%)
May 29, 2012 23.27 23.27 22.99 23.16 441,587 +0.07(+0.31%)
May 25, 2012 23.08 23.20 23.00 23.09 361,710 +0.02(+0.07%)
May 24, 2012 22.71 23.09 22.71 23.08 483,503 +0.35(+1.54%)
May 23, 2012 22.86 22.98 22.58 22.73 483,553 -0.21(-0.93%)
May 22, 2012 22.75 22.98 22.71 22.94 628,349 +0.25(+1.08%)
May 21, 2012 22.79 22.79 22.50 22.70 476,216 -0.06(-0.24%)
May 18, 2012 22.93 23.09 22.71 22.75 426,022 -0.17(-0.76%)
May 17, 2012 23.20 23.20 22.91 22.93 486,519 -0.22(-0.96%)
May 16, 2012 23.01 23.17 22.96 23.15 515,887 +0.14(+0.62%)
May 15, 2012 22.80 23.06 22.66 23.01 687,730 +0.13(+0.59%)
May 14, 2012 22.90 22.93 22.64 22.87 312,809 -0.12(-0.52%)
May 11, 2012 23.07 23.22 22.87 22.99 343,563 -0.06(-0.28%)
May 10, 2012 22.85 23.09 22.73 23.05 394,921 +0.34(+1.48%)
May 09, 2012 22.60 22.80 22.51 22.72 346,647 -0.06(-0.28%)
May 08, 2012 22.52 22.79 22.52 22.78 362,528 +0.10(+0.45%)
May 07, 2012 22.74 22.74 22.50 22.68 447,756 -0.10(-0.45%)
May 04, 2012 22.81 22.98 22.75 22.78 338,637 -0.13(-0.55%)
May 03, 2012 22.95 23.20 22.89 22.91 348,693 +0.03(+0.14%)
May 02, 2012 23.03 23.05 22.82 22.87 326,325 -0.20(-0.88%)
May 01, 2012 23.06 23.32 22.95 23.08 334,389 +0.01(+0.03%)
Apr 30, 2012 22.96 23.13 22.84 23.07 306,971 +0.05(+0.24%)
Apr 27, 2012 22.83 23.07 22.76 23.01 364,690 +0.26(+1.14%)
Apr 26, 2012 22.65 22.80 22.48 22.76 231,577 +0.11(+0.48%)
Apr 25, 2012 22.60 22.72 22.37 22.65 428,662 +0.18(+0.80%)
Apr 24, 2012 22.25 22.47 22.19 22.47 341,565 +0.17(+0.77%)
Apr 23, 2012 22.35 22.38 22.07 22.29 402,595 -0.18(-0.80%)
Apr 20, 2012 22.40 22.58 22.36 22.47 555,805 +0.18(+0.81%)
Apr 19, 2012 22.31 22.45 22.13 22.29 542,710 +0.01(+0.03%)
Apr 18, 2012 22.39 22.49 22.25 22.29 304,967 -0.19(-0.84%)
Apr 17, 2012 22.35 22.55 22.20 22.47 310,363 +0.20(+0.91%)
Apr 16, 2012 22.06 22.33 22.03 22.27 479,476 +0.30(+1.35%)
Apr 13, 2012 22.13 22.29 21.96 21.97 319,286 -0.18(-0.81%)
Apr 12, 2012 22.06 22.24 21.96 22.15 226,362 +0.08(+0.35%)
Apr 11, 2012 22.26 22.26 22.03 22.07 464,817 -0.02(-0.07%)
Apr 10, 2012 22.37 22.38 21.98 22.09 420,123 -0.31(-1.40%)
Apr 09, 2012 22.52 22.56 22.36 22.40 479,103 -0.29(-1.28%)
Apr 05, 2012 22.91 22.91 22.56 22.69 334,998 -0.23(-0.99%)
Apr 04, 2012 22.88 23.05 22.80 22.92 480,802 -0.13(-0.54%)
Apr 03, 2012 22.97 23.09 22.83 23.05 612,051 +0.09(+0.41%)
Apr 02, 2012 22.72 23.19 22.65 22.95 561,893 +0.19(+0.83%)
Mar 30, 2012 22.83 22.83 22.70 22.76 424,670 +0.05(+0.24%)
Mar 29, 2012 22.60 22.72 22.52 22.71 871,742 +0.05(+0.21%)
Mar 28, 2012 22.80 22.80 22.54 22.66 338,112 -0.12(-0.52%)
Mar 27, 2012 22.80 22.84 22.70 22.78 364,851 +0.00(+0.00%)
Mar 26, 2012 22.81 22.92 22.67 22.78 404,524 +0.12(+0.52%)
Mar 23, 2012 22.68 22.71 22.54 22.66 343,526 +0.01(+0.03%)
Mar 22, 2012 22.51 22.66 22.40 22.65 328,509 +0.01(+0.03%)
Mar 21, 2012 22.56 22.74 22.51 22.65 391,768 +0.06(+0.28%)
Mar 20, 2012 22.44 22.70 22.44 22.58 340,611 +0.04(+0.17%)
Mar 19, 2012 22.59 22.74 22.44 22.54 339,917 +0.05(+0.21%)
Mar 16, 2012 22.76 22.79 22.40 22.50 902,369 -0.27(-1.20%)
Mar 15, 2012 23.01 23.01 22.72 22.77 426,238 -0.18(-0.78%)
Mar 14, 2012 23.30 23.30 22.85 22.95 431,603 -0.32(-1.38%)
Mar 13, 2012 23.30 23.30 23.09 23.27 340,710 +0.06(+0.27%)
Mar 12, 2012 22.97 23.23 22.91 23.21 407,440 +0.30(+1.30%)
Mar 09, 2012 22.87 23.08 22.74 22.91 466,178 +0.06(+0.27%)
Mar 08, 2012 22.83 22.86 22.66 22.85 262,387 +0.11(+0.48%)
Mar 07, 2012 22.75 22.75 22.48 22.74 491,407 +0.08(+0.35%)
Mar 06, 2012 22.77 22.83 22.54 22.66 477,723 -0.23(-0.99%)
Mar 05, 2012 22.88 22.99 22.72 22.89 625,737 -0.08(-0.34%)
Mar 02, 2012 23.09 23.15 22.86 22.97 627,233 -0.09(-0.41%)
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.