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 (%)
Jun 30, 2011 21.08 21.09 20.93 21.00 297,492 +0.00(+0.00%)
Jun 29, 2011 20.92 21.05 20.84 21.00 281,594 +0.13(+0.61%)
Jun 28, 2011 20.87 20.96 20.78 20.87 307,418 +0.13(+0.62%)
Jun 27, 2011 20.65 20.87 20.59 20.75 464,017 +0.16(+0.77%)
Jun 24, 2011 20.59 20.74 20.54 20.59 382,885 +0.04(+0.18%)
Jun 23, 2011 20.53 20.57 20.31 20.55 441,666 -0.15(-0.73%)
Jun 22, 2011 20.75 20.80 20.60 20.70 325,679 -0.09(-0.44%)
Jun 21, 2011 20.81 20.93 20.68 20.79 470,671 +0.05(+0.22%)
Jun 20, 2011 20.73 20.78 20.69 20.75 316,036 +0.23(+1.14%)
Jun 17, 2011 20.56 20.71 20.46 20.51 501,439 +0.10(+0.48%)
Jun 16, 2011 20.37 20.53 20.35 20.41 712,517 +0.08(+0.37%)
Jun 15, 2011 20.46 20.65 20.25 20.34 506,515 -0.26(-1.28%)
Jun 14, 2011 20.51 20.74 20.37 20.60 508,968 +0.23(+1.11%)
Jun 13, 2011 20.41 20.49 20.29 20.38 370,316 -0.02(-0.07%)
Jun 10, 2011 20.42 20.51 20.36 20.39 495,746 -0.08(-0.40%)
Jun 09, 2011 20.71 20.71 20.47 20.47 395,014 -0.11(-0.51%)
Jun 08, 2011 20.45 20.66 20.44 20.58 879,999 +0.15(+0.74%)
Jun 07, 2011 20.57 20.65 20.42 20.43 2,222,761 -0.11(-0.55%)
Jun 06, 2011 20.56 20.60 20.36 20.54 883,171 +0.01(+0.04%)
Jun 03, 2011 20.54 20.61 20.35 20.53 638,551 -0.55(-2.61%)
May 24, 2011 21.20 21.21 21.06 21.08 296,101 -0.02(-0.11%)
May 23, 2011 21.24 21.32 21.08 21.11 389,743 -0.35(-1.65%)
May 20, 2011 21.26 21.62 21.20 21.46 458,266 +0.17(+0.78%)
May 19, 2011 21.23 21.36 21.08 21.30 409,403 +0.14(+0.68%)
May 18, 2011 21.10 21.17 20.92 21.15 278,686 +0.10(+0.47%)
May 17, 2011 21.07 21.16 20.95 21.05 376,800 -0.05(-0.25%)
May 16, 2011 21.15 21.26 21.06 21.11 321,564 -0.14(-0.64%)
May 13, 2011 21.43 21.54 21.12 21.24 346,893 -0.23(-1.05%)
May 12, 2011 21.19 21.55 21.12 21.47 469,795 +0.28(+1.32%)
May 11, 2011 21.42 21.42 21.08 21.19 352,224 -0.21(-0.97%)
May 10, 2011 21.17 21.48 21.14 21.40 401,178 +0.29(+1.38%)
May 09, 2011 20.92 21.14 20.87 21.11 276,256 +0.22(+1.07%)
May 06, 2011 20.84 21.05 20.84 20.88 430,864 +0.19(+0.90%)
May 05, 2011 20.86 21.19 20.58 20.70 708,960 -0.35(-1.66%)
May 04, 2011 21.16 21.26 20.99 21.05 524,432 -0.23(-1.08%)
May 03, 2011 21.27 21.38 21.20 21.28 311,448 -0.02(-0.11%)
May 02, 2011 21.27 21.32 21.27 21.30 238,743 +0.01(+0.07%)
Apr 29, 2011 21.23 21.33 21.11 21.29 291,701 +0.11(+0.53%)
Apr 28, 2011 20.99 21.22 20.94 21.17 314,546 +0.17(+0.82%)
Apr 27, 2011 20.70 21.01 20.66 21.00 603,631 +0.31(+1.48%)
Apr 26, 2011 20.51 20.75 20.48 20.70 299,922 +0.26(+1.28%)
Apr 25, 2011 20.58 20.58 20.38 20.44 389,325 -0.10(-0.47%)
Apr 21, 2011 20.47 20.53 20.35 20.53 246,445 +0.12(+0.58%)
Apr 20, 2011 20.15 20.46 20.15 20.41 421,773 +0.36(+1.78%)
Apr 19, 2011 20.12 20.18 19.91 20.06 284,963 -0.01(-0.07%)
Apr 18, 2011 20.19 20.27 20.00 20.07 690,972 -0.27(-1.32%)
Apr 15, 2011 20.14 20.45 20.11 20.34 287,345 +0.25(+1.22%)
Apr 14, 2011 19.94 20.15 19.86 20.09 285,046 +0.06(+0.30%)
Apr 13, 2011 19.97 20.09 19.94 20.03 349,824 +0.13(+0.67%)
Apr 12, 2011 20.13 20.18 19.86 19.90 269,580 -0.28(-1.40%)
Apr 11, 2011 20.44 20.44 20.15 20.18 212,575 -0.21(-1.02%)
Apr 08, 2011 20.50 20.53 20.27 20.39 446,683 -0.04(-0.18%)
Apr 07, 2011 20.59 20.59 20.37 20.43 531,315 -0.16(-0.76%)
Apr 06, 2011 20.44 20.66 20.44 20.59 474,133 +0.19(+0.91%)
Apr 05, 2011 20.42 20.51 20.37 20.40 283,104 -0.07(-0.33%)
Apr 04, 2011 20.48 20.50 20.35 20.47 417,123 +0.05(+0.26%)
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.