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 (%)
Nov 30, 2007 20.50 20.50 20.16 20.41 612,441 +0.08(+0.38%)
Nov 29, 2007 20.42 20.53 20.29 20.34 335,131 -0.15(-0.71%)
Nov 28, 2007 20.18 20.51 20.16 20.48 523,410 +0.31(+1.52%)
Nov 27, 2007 20.20 20.30 19.96 20.18 503,991 +0.07(+0.35%)
Nov 26, 2007 20.09 20.30 20.06 20.11 491,362 -0.04(-0.21%)
Nov 23, 2007 20.27 20.27 20.04 20.15 129,737 -0.06(-0.31%)
Nov 21, 2007 20.01 20.34 20.01 20.21 568,427 +0.03(+0.14%)
Nov 20, 2007 19.88 20.20 19.85 20.18 643,509 +0.27(+1.36%)
Nov 19, 2007 19.80 20.02 19.80 19.91 513,628 -0.08(-0.38%)
Nov 16, 2007 20.00 20.00 19.66 19.99 625,098 +0.03(+0.14%)
Nov 15, 2007 19.75 20.04 19.72 19.96 442,143 +0.12(+0.60%)
Nov 14, 2007 19.86 19.98 19.70 19.84 454,944 +0.09(+0.46%)
Nov 13, 2007 19.78 19.81 19.42 19.75 491,621 -0.05(-0.25%)
Nov 12, 2007 19.95 20.04 19.79 19.80 523,226 -0.12(-0.59%)
Nov 09, 2007 20.00 20.08 19.81 19.92 653,146 -0.19(-0.97%)
Nov 08, 2007 19.81 20.29 19.79 20.11 1,028,694 +0.19(+0.94%)
Nov 07, 2007 20.32 20.32 19.88 19.93 693,151 -0.41(-2.02%)
Nov 06, 2007 20.16 20.36 19.97 20.34 780,007 +0.25(+1.25%)
Nov 05, 2007 20.16 20.16 19.86 20.09 1,087,090 +0.29(+1.44%)
Nov 02, 2007 19.81 20.07 19.65 19.80 622,797 +0.37(+1.90%)
Nov 01, 2007 19.37 19.55 19.16 19.43 394,965 -0.06(-0.32%)
Oct 31, 2007 19.15 19.54 19.06 19.49 446,745 +0.35(+1.85%)
Oct 30, 2007 19.22 19.32 19.14 19.14 489,320 -0.09(-0.47%)
Oct 29, 2007 19.31 19.31 19.06 19.23 337,001 -0.03(-0.18%)
Oct 26, 2007 19.31 19.31 19.08 19.27 319,453 +0.15(+0.76%)
Oct 25, 2007 19.01 19.13 18.96 19.12 384,178 +0.14(+0.73%)
Oct 24, 2007 18.77 18.99 18.70 18.98 715,713 +0.10(+0.55%)
Oct 23, 2007 18.75 18.90 18.56 18.88 534,483 +0.15(+0.78%)
Oct 22, 2007 18.52 18.78 18.43 18.73 426,609 +0.05(+0.26%)
Oct 19, 2007 19.11 19.15 18.68 18.68 251,564 -0.42(-2.22%)
Oct 18, 2007 19.13 19.29 19.03 19.11 312,693 -0.13(-0.69%)
Oct 17, 2007 19.45 19.46 19.09 19.24 439,697 -0.09(-0.47%)
Oct 16, 2007 19.49 19.62 19.29 19.33 180,654 -0.19(-1.00%)
Oct 15, 2007 19.77 19.81 19.40 19.52 316,289 -0.29(-1.44%)
Oct 12, 2007 19.91 20.03 19.76 19.81 277,310 -0.03(-0.14%)
Oct 11, 2007 19.74 19.88 19.71 19.84 378,281 +0.15(+0.74%)
Oct 10, 2007 19.82 19.82 19.61 19.69 282,919 -0.13(-0.67%)
Oct 09, 2007 19.59 19.82 19.56 19.82 299,748 +0.26(+1.32%)
Oct 08, 2007 19.61 19.70 19.51 19.56 224,379 -0.03(-0.18%)
Oct 05, 2007 19.44 19.63 19.33 19.60 269,255 +0.22(+1.11%)
Oct 04, 2007 19.20 19.38 19.20 19.38 203,236 +0.18(+0.94%)
Oct 03, 2007 19.04 19.24 18.92 19.20 228,119 +0.09(+0.47%)
Oct 02, 2007 19.20 19.21 18.99 19.11 197,051 -0.06(-0.29%)
Oct 01, 2007 18.97 19.22 18.97 19.17 357,712 +0.19(+1.03%)
Sep 28, 2007 18.93 19.05 18.86 18.97 533,333 +0.01(+0.07%)
Sep 27, 2007 18.95 19.02 18.86 18.96 254,153 +0.08(+0.44%)
Sep 26, 2007 18.66 18.93 18.64 18.88 346,494 +0.31(+1.69%)
Sep 25, 2007 18.47 18.62 18.43 18.56 541,963 +0.04(+0.23%)
Sep 24, 2007 18.72 18.73 18.49 18.52 371,089 -0.16(-0.86%)
Sep 21, 2007 18.63 18.79 18.60 18.68 543,689 +0.22(+1.17%)
Sep 20, 2007 18.65 18.72 18.28 18.47 497,231 -0.25(-1.34%)
Sep 19, 2007 18.60 18.82 18.58 18.72 409,780 +0.16(+0.86%)
Sep 18, 2007 18.34 18.58 18.23 18.56 324,919 +0.31(+1.68%)
Sep 17, 2007 18.39 18.45 18.22 18.25 303,919 -0.15(-0.83%)
Sep 14, 2007 18.22 18.45 18.17 18.40 270,693 +0.06(+0.30%)
Sep 13, 2007 18.58 18.60 18.34 18.35 233,584 -0.16(-0.86%)
Sep 12, 2007 18.37 18.63 18.37 18.51 349,370 +0.05(+0.26%)
Sep 11, 2007 18.45 18.57 18.33 18.46 405,897 +0.03(+0.15%)
Sep 10, 2007 18.72 18.82 18.39 18.43 474,936 -0.25(-1.34%)
Sep 07, 2007 18.77 18.91 18.57 18.68 427,040 -0.27(-1.43%)
Sep 06, 2007 19.05 19.09 18.81 18.95 577,490 -0.12(-0.62%)
Sep 05, 2007 19.24 19.24 18.94 19.07 418,266 -0.30(-1.54%)
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.