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 (%)
Feb 28, 2011 19.58 19.75 19.51 19.60 741,768 +0.06(+0.30%)
Feb 25, 2011 19.28 19.54 19.13 19.54 454,752 +0.32(+1.67%)
Feb 24, 2011 19.27 19.34 19.16 19.22 528,334 -0.01(-0.04%)
Feb 23, 2011 19.21 19.39 19.14 19.23 845,590 +0.04(+0.23%)
Feb 22, 2011 19.04 19.26 19.00 19.19 688,010 -0.07(-0.35%)
Feb 18, 2011 19.24 19.39 19.18 19.25 435,139 +0.00(+0.00%)
Feb 17, 2011 19.27 19.42 18.94 19.25 707,270 +0.04(+0.23%)
Feb 16, 2011 19.16 19.30 19.08 19.21 623,905 +0.10(+0.51%)
Feb 15, 2011 18.92 19.19 18.92 19.11 485,096 +0.16(+0.87%)
Feb 14, 2011 19.10 19.10 18.86 18.95 552,454 -0.10(-0.51%)
Feb 11, 2011 19.09 19.12 19.00 19.04 440,533 -0.04(-0.21%)
Feb 10, 2011 19.10 19.17 19.06 19.08 576,869 -0.02(-0.12%)
Feb 09, 2011 19.23 19.23 19.06 19.11 572,939 -0.12(-0.65%)
Feb 08, 2011 19.44 19.50 19.22 19.23 759,781 -0.24(-1.21%)
Feb 07, 2011 19.44 19.47 19.37 19.47 195,238 +0.12(+0.61%)
Feb 04, 2011 19.44 19.44 19.27 19.35 238,255 -0.06(-0.30%)
Feb 03, 2011 19.49 19.49 19.27 19.41 383,880 -0.04(-0.23%)
Feb 02, 2011 19.53 19.64 19.38 19.45 461,736 -0.19(-0.97%)
Feb 01, 2011 19.55 19.66 19.39 19.64 365,225 +0.18(+0.91%)
Jan 31, 2011 19.53 19.55 19.34 19.47 377,391 +0.10(+0.53%)
Jan 28, 2011 19.59 19.65 19.23 19.36 351,793 -0.26(-1.31%)
Jan 27, 2011 19.62 19.70 19.56 19.62 268,687 +0.02(+0.11%)
Jan 26, 2011 19.63 19.67 19.46 19.60 340,481 +0.01(+0.04%)
Jan 25, 2011 19.47 19.60 19.44 19.59 340,847 +0.04(+0.19%)
Jan 24, 2011 19.40 19.71 19.40 19.55 383,077 +0.16(+0.83%)
Jan 21, 2011 19.55 19.56 19.36 19.39 453,456 -0.07(-0.34%)
Jan 20, 2011 19.39 19.56 19.39 19.46 372,982 +0.00(+0.00%)
Jan 19, 2011 19.50 19.55 19.43 19.46 277,889 -0.07(-0.34%)
Jan 18, 2011 19.28 19.53 19.19 19.53 712,580 +0.18(+0.95%)
Jan 14, 2011 19.19 19.34 19.16 19.34 340,292 +0.13(+0.69%)
Jan 13, 2011 19.12 19.25 19.12 19.21 334,639 +0.04(+0.23%)
Jan 12, 2011 19.14 19.31 19.11 19.17 453,800 +0.13(+0.69%)
Jan 11, 2011 19.03 19.11 18.97 19.03 358,989 +0.05(+0.27%)
Jan 10, 2011 18.86 19.04 18.75 18.98 625,041 +0.05(+0.27%)
Jan 07, 2011 18.82 18.98 18.71 18.93 399,791 +0.10(+0.51%)
Jan 06, 2011 18.90 18.91 18.71 18.83 448,713 +0.00(+0.00%)
Jan 05, 2011 18.83 18.92 18.78 18.83 528,514 -0.01(-0.08%)
Jan 04, 2011 18.86 18.92 18.71 18.85 366,860 +0.01(+0.04%)
Jan 03, 2011 18.77 18.92 18.71 18.84 454,347 +0.19(+1.02%)
Dec 31, 2010 18.77 18.84 18.65 18.65 362,300 -0.14(-0.74%)
Dec 30, 2010 18.77 18.83 18.75 18.79 246,219 +0.01(+0.04%)
Dec 29, 2010 18.85 18.85 18.70 18.78 278,662 -0.01(-0.04%)
Dec 28, 2010 18.75 18.81 18.61 18.79 197,389 +0.07(+0.35%)
Dec 27, 2010 18.66 18.74 18.60 18.72 209,375 +0.05(+0.28%)
Dec 23, 2010 18.71 18.79 18.67 18.67 237,147 -0.07(-0.35%)
Dec 22, 2010 18.75 18.86 18.73 18.74 301,096 +0.03(+0.16%)
Dec 21, 2010 18.67 18.74 18.63 18.71 361,702 +0.04(+0.20%)
Dec 20, 2010 18.81 18.82 18.61 18.67 355,564 -0.05(-0.27%)
Dec 17, 2010 18.80 18.82 18.59 18.72 736,958 -0.06(-0.31%)
Dec 16, 2010 18.59 18.81 18.56 18.78 452,598 +0.17(+0.91%)
Dec 15, 2010 18.83 18.85 18.61 18.61 510,592 -0.23(-1.21%)
Dec 14, 2010 18.75 18.87 18.68 18.84 639,563 +0.12(+0.67%)
Dec 13, 2010 18.75 18.81 18.61 18.72 604,149 +0.04(+0.24%)
Dec 10, 2010 18.50 18.71 18.47 18.67 616,367 +0.21(+1.11%)
Dec 09, 2010 18.44 18.67 18.44 18.47 639,153 -0.04(-0.20%)
Dec 08, 2010 18.01 18.61 18.01 18.50 1,697,060 +0.54(+3.03%)
Dec 07, 2010 18.20 18.60 17.77 17.96 7,915,044 -0.05(-0.29%)
Dec 06, 2010 18.35 18.76 18.00 18.01 2,215,525 -0.44(-2.39%)
Dec 03, 2010 18.47 18.58 18.21 18.45 2,142,921 -0.10(-0.55%)
Dec 02, 2010 19.17 19.17 18.22 18.56 2,650,602 -0.53(-2.77%)
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.