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 (%)
Mar 31, 2016 46.56 46.73 46.25 46.43 366,048 -0.20(-0.43%)
Mar 30, 2016 46.83 46.84 46.36 46.63 319,682 -0.14(-0.29%)
Mar 29, 2016 46.09 46.79 45.87 46.77 1,115,761 +0.77(+1.68%)
Mar 28, 2016 46.07 46.46 45.63 46.00 278,552 -0.03(-0.06%)
Mar 24, 2016 45.52 46.03 46.03 46.03 477,588 +0.25(+0.54%)
Mar 23, 2016 45.57 46.00 45.28 45.78 323,271 +0.19(+0.42%)
Mar 22, 2016 45.42 45.85 45.25 45.59 220,872 +0.10(+0.22%)
Mar 21, 2016 45.64 45.70 45.03 45.49 238,657 -0.14(-0.30%)
Mar 18, 2016 45.84 45.98 45.37 45.62 849,064 -0.30(-0.66%)
Mar 17, 2016 45.41 45.98 45.35 45.93 457,825 +0.66(+1.46%)
Mar 16, 2016 45.00 45.71 44.77 45.27 734,219 +0.10(+0.22%)
Mar 15, 2016 44.61 45.26 44.61 45.17 289,277 +0.39(+0.88%)
Mar 14, 2016 45.05 45.34 44.69 44.77 384,819 -0.18(-0.41%)
Mar 11, 2016 44.72 45.05 44.55 44.95 499,611 +0.50(+1.12%)
Mar 10, 2016 44.18 44.49 43.65 44.46 328,176 +0.22(+0.50%)
Mar 09, 2016 43.87 44.33 43.87 44.24 373,672 +0.25(+0.56%)
Mar 08, 2016 43.85 44.08 43.61 43.99 313,521 +0.19(+0.44%)
Mar 07, 2016 43.03 43.84 42.97 43.80 372,285 +0.64(+1.49%)
Mar 04, 2016 41.99 43.23 41.99 43.15 516,072 +0.93(+2.20%)
Mar 03, 2016 42.07 42.24 41.54 42.23 358,800 +0.22(+0.52%)
Mar 02, 2016 41.24 42.02 40.48 42.01 780,463 +0.66(+1.60%)
Mar 01, 2016 42.02 42.10 41.14 41.34 527,431 -0.46(-1.10%)
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%)
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.