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 (%)
Oct 31, 2016 45.99 46.97 45.78 46.95 991,595 +1.16(+2.53%)
Oct 28, 2016 45.72 46.22 45.65 45.79 233,860 +0.01(+0.02%)
Oct 27, 2016 45.58 45.80 45.35 45.78 265,481 -0.12(-0.26%)
Oct 26, 2016 45.97 46.01 45.63 45.90 295,393 -0.11(-0.24%)
Oct 25, 2016 45.47 46.07 45.28 46.01 258,112 +0.51(+1.13%)
Oct 24, 2016 45.69 45.70 45.15 45.50 353,117 +0.32(+0.70%)
Oct 21, 2016 45.12 45.36 44.95 45.18 295,043 -0.11(-0.25%)
Oct 20, 2016 45.48 45.60 45.08 45.29 227,472 -0.13(-0.29%)
Oct 19, 2016 45.55 45.71 45.28 45.42 219,895 -0.13(-0.29%)
Oct 18, 2016 45.43 45.67 45.03 45.55 142,193 +0.37(+0.83%)
Oct 17, 2016 45.11 45.28 44.97 45.18 209,007 +0.02(+0.04%)
Oct 14, 2016 44.99 45.44 44.82 45.16 245,015 +0.00(+0.00%)
Oct 13, 2016 44.62 45.41 44.36 45.16 355,813 +0.88(+1.98%)
Oct 12, 2016 44.24 44.48 43.99 44.29 572,115 +0.30(+0.68%)
Oct 11, 2016 44.68 44.68 43.86 43.99 331,003 -0.70(-1.57%)
Oct 10, 2016 44.18 44.78 44.18 44.69 299,561 +0.51(+1.16%)
Oct 07, 2016 44.61 44.67 44.11 44.17 309,865 -0.13(-0.29%)
Oct 06, 2016 44.27 44.53 43.98 44.30 359,864 -0.14(-0.31%)
Oct 05, 2016 44.98 45.11 44.34 44.44 419,652 -0.39(-0.87%)
Oct 04, 2016 45.92 45.92 44.58 44.84 419,212 -1.09(-2.38%)
Oct 03, 2016 46.80 46.89 45.61 45.93 332,269 -0.91(-1.95%)
Sep 30, 2016 46.88 47.04 46.58 46.84 549,410 +0.13(+0.28%)
Sep 29, 2016 47.40 47.40 46.57 46.71 238,302 -0.80(-1.69%)
Sep 28, 2016 47.92 48.02 47.26 47.51 299,738 -0.31(-0.64%)
Sep 27, 2016 48.24 48.32 47.74 47.82 386,334 -0.37(-0.77%)
Sep 26, 2016 48.17 48.44 47.96 48.20 446,031 +0.01(+0.02%)
Sep 23, 2016 48.23 48.33 48.00 48.19 251,966 -0.25(-0.52%)
Sep 22, 2016 48.31 48.56 47.98 48.44 259,869 +0.39(+0.82%)
Sep 21, 2016 46.98 48.05 46.68 48.05 245,790 +1.23(+2.63%)
Sep 20, 2016 46.87 47.28 46.81 46.81 235,347 +0.10(+0.22%)
Sep 19, 2016 46.12 46.75 45.99 46.71 257,484 +0.81(+1.77%)
Sep 16, 2016 45.14 46.03 44.84 45.90 631,819 +0.68(+1.51%)
Sep 15, 2016 44.98 45.35 44.70 45.22 253,874 +0.26(+0.58%)
Sep 14, 2016 44.99 45.22 44.69 44.96 286,324 +0.24(+0.54%)
Sep 13, 2016 45.31 45.35 44.67 44.72 236,142 -0.83(-1.82%)
Sep 12, 2016 44.92 45.63 44.71 45.55 347,698 +0.48(+1.06%)
Sep 09, 2016 46.70 46.90 45.06 45.07 287,823 -1.98(-4.20%)
Sep 08, 2016 46.42 47.15 46.42 47.05 253,705 +0.41(+0.88%)
Sep 07, 2016 46.44 47.03 46.21 46.64 256,774 +0.18(+0.38%)
Sep 06, 2016 46.29 46.64 46.09 46.46 208,573 +0.34(+0.73%)
Sep 02, 2016 45.51 46.12 46.12 46.12 367,690 +0.76(+1.67%)
Sep 01, 2016 45.62 45.77 45.30 45.37 348,426 -0.27(-0.59%)
Aug 31, 2016 45.68 45.74 45.31 45.64 343,386 +0.01(+0.02%)
Aug 30, 2016 46.15 46.48 45.55 45.63 255,408 -0.49(-1.07%)
Aug 29, 2016 45.67 46.21 45.67 46.12 384,991 +0.59(+1.29%)
Aug 26, 2016 46.78 47.04 45.51 45.54 316,813 -1.23(-2.63%)
Aug 25, 2016 46.65 46.94 46.65 46.77 281,516 +0.03(+0.06%)
Aug 24, 2016 46.93 47.08 46.47 46.74 145,578 -0.22(-0.48%)
Aug 23, 2016 46.98 47.34 46.92 46.96 226,187 -0.05(-0.10%)
Aug 22, 2016 46.81 47.14 46.75 47.01 230,299 +0.27(+0.58%)
Aug 19, 2016 46.94 47.00 46.51 46.74 228,120 -0.47(-0.99%)
Aug 18, 2016 46.50 47.22 46.50 47.21 376,605 +0.75(+1.61%)
Aug 17, 2016 45.90 46.58 45.69 46.46 401,247 +0.37(+0.81%)
Aug 16, 2016 46.60 46.66 45.99 46.09 421,100 -0.61(-1.30%)
Aug 15, 2016 47.11 47.33 46.68 46.69 280,978 -0.49(-1.03%)
Aug 12, 2016 46.99 47.61 46.99 47.18 222,408 -0.06(-0.12%)
Aug 11, 2016 47.22 47.31 47.06 47.23 377,257 +0.03(+0.06%)
Aug 10, 2016 47.11 47.21 46.85 47.21 374,038 +0.18(+0.37%)
Aug 09, 2016 47.01 47.18 46.83 47.03 250,967 +0.06(+0.12%)
Aug 08, 2016 47.14 47.52 46.75 46.98 296,369 -0.18(-0.37%)
Aug 05, 2016 47.84 47.84 47.08 47.15 297,505 -0.76(-1.58%)
Aug 04, 2016 47.08 48.58 47.02 47.91 353,585 +0.56(+1.19%)
Aug 03, 2016 47.96 48.05 47.29 47.35 552,929 -0.70(-1.46%)
Aug 02, 2016 47.92 48.11 47.70 48.05 525,443 +0.02(+0.04%)
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.