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 29, 2016 41.41 42.12 41.41 41.80 813,436 +0.37(+0.89%)
Feb 26, 2016 42.69 42.86 41.27 41.44 544,724 -1.29(-3.03%)
Feb 25, 2016 42.83 43.15 42.58 42.73 558,587 -0.06(-0.13%)
Feb 24, 2016 42.13 42.82 41.98 42.79 423,700 +0.46(+1.08%)
Feb 23, 2016 42.13 42.62 41.92 42.33 473,769 +0.53(+1.27%)
Feb 22, 2016 42.15 42.15 41.68 41.79 380,683 -0.03(-0.07%)
Feb 19, 2016 41.52 41.96 41.50 41.82 342,425 +0.09(+0.22%)
Feb 18, 2016 41.06 41.80 40.83 41.73 424,536 +0.64(+1.56%)
Feb 17, 2016 40.82 41.19 40.48 41.09 549,229 +0.32(+0.79%)
Feb 16, 2016 40.77 40.99 40.32 40.77 285,952 +0.33(+0.82%)
Feb 12, 2016 40.56 40.44 40.44 40.44 411,166 -0.12(-0.29%)
Feb 11, 2016 40.44 40.90 39.94 40.55 544,072 -0.12(-0.29%)
Feb 10, 2016 40.65 40.89 39.95 40.67 511,680 +0.15(+0.36%)
Feb 09, 2016 40.34 40.72 40.06 40.53 393,195 +0.03(+0.07%)
Feb 08, 2016 39.95 40.57 39.80 40.50 626,948 +0.43(+1.07%)
Feb 05, 2016 39.95 40.80 39.44 40.07 1,138,253 +0.16(+0.41%)
Feb 04, 2016 39.97 40.51 39.67 39.91 717,869 -0.26(-0.66%)
Feb 03, 2016 39.10 40.49 39.10 40.17 1,053,300 +1.28(+3.30%)
Feb 02, 2016 38.73 38.99 38.44 38.89 742,624 +0.03(+0.07%)
Feb 01, 2016 37.97 39.07 37.97 38.86 469,280 +0.78(+2.06%)
Jan 29, 2016 37.71 38.23 37.61 38.08 1,125,721 +0.61(+1.63%)
Jan 28, 2016 37.02 37.68 36.87 37.47 512,487 +0.60(+1.63%)
Jan 27, 2016 36.75 37.32 36.51 36.87 362,212 -0.02(-0.05%)
Jan 26, 2016 36.82 37.43 36.70 36.89 438,819 +0.21(+0.57%)
Jan 25, 2016 37.01 37.11 36.54 36.68 403,538 -0.39(-1.06%)
Jan 22, 2016 36.35 37.10 36.18 37.07 359,817 +0.93(+2.57%)
Jan 21, 2016 36.82 37.09 35.94 36.14 465,222 -0.69(-1.88%)
Jan 20, 2016 37.48 37.87 35.89 36.83 534,545 -0.90(-2.39%)
Jan 19, 2016 37.84 38.03 37.51 37.73 436,917 +0.16(+0.44%)
Jan 15, 2016 37.65 37.57 37.57 37.57 476,188 -0.59(-1.55%)
Jan 14, 2016 37.07 38.44 36.96 38.16 498,061 +1.16(+3.12%)
Jan 13, 2016 37.75 37.93 36.94 37.01 560,928 -0.72(-1.91%)
Jan 12, 2016 38.44 38.46 37.58 37.73 409,392 -0.59(-1.54%)
Jan 11, 2016 38.20 38.54 38.05 38.32 221,535 +0.20(+0.53%)
Jan 08, 2016 38.34 38.57 38.02 38.12 300,678 -0.14(-0.36%)
Jan 07, 2016 38.18 38.62 38.13 38.25 270,959 -0.45(-1.15%)
Jan 06, 2016 38.54 38.96 38.47 38.70 225,252 -0.10(-0.26%)
Jan 05, 2016 38.24 38.93 37.91 38.80 379,850 +0.56(+1.45%)
Jan 04, 2016 38.48 38.48 37.98 38.24 425,847 -0.36(-0.94%)
Dec 31, 2015 39.54 38.61 38.61 38.61 341,814 -0.95(-2.39%)
Dec 30, 2015 39.62 39.86 39.51 39.55 217,835 -0.01(-0.02%)
Dec 29, 2015 39.33 39.68 39.33 39.56 267,563 +0.42(+1.07%)
Dec 28, 2015 38.78 39.19 38.52 39.15 295,827 +0.29(+0.75%)
Dec 24, 2015 38.96 38.85 38.85 38.85 122,617 -0.13(-0.33%)
Dec 23, 2015 38.41 39.04 38.41 38.98 250,182 +0.70(+1.83%)
Dec 22, 2015 38.18 38.43 37.75 38.28 345,723 +0.15(+0.41%)
Dec 21, 2015 37.98 38.30 37.63 38.13 414,678 +0.35(+0.94%)
Dec 18, 2015 38.00 38.35 37.43 37.77 1,383,425 -0.28(-0.74%)
Dec 17, 2015 38.32 38.49 38.05 38.05 388,870 -0.20(-0.52%)
Dec 16, 2015 37.17 38.43 37.17 38.25 515,344 +1.23(+3.32%)
Dec 15, 2015 36.92 37.21 36.90 37.02 342,089 +0.21(+0.57%)
Dec 14, 2015 36.78 36.92 36.39 36.82 364,712 +0.03(+0.07%)
Dec 11, 2015 36.82 37.22 36.59 36.79 406,719 -0.20(-0.54%)
Dec 10, 2015 37.85 37.85 36.93 36.99 380,313 -0.79(-2.10%)
Dec 09, 2015 37.77 38.40 37.73 37.78 448,326 -0.17(-0.46%)
Dec 08, 2015 37.92 38.08 37.44 37.95 348,118 -0.01(-0.02%)
Dec 07, 2015 37.85 38.02 37.53 37.96 548,837 -0.05(-0.14%)
Dec 04, 2015 37.74 38.15 37.51 38.02 246,455 +0.36(+0.97%)
Dec 03, 2015 38.41 38.42 37.53 37.65 378,356 -0.76(-1.97%)
Dec 02, 2015 39.04 39.04 38.40 38.41 490,621 -0.74(-1.88%)
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.