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 29, 2018 70.07 70.17 69.94 70.12 642,672 +0.06(+0.08%)
Jun 28, 2018 70.12 70.20 69.98 70.07 444,393 -0.08(-0.11%)
Jun 27, 2018 69.98 70.22 69.98 70.14 430,077 +0.17(+0.24%)
Jun 26, 2018 70.12 70.12 69.93 69.98 698,991 -0.18(-0.25%)
Jun 25, 2018 70.08 70.15 69.98 70.15 906,827 +0.04(+0.06%)
Jun 22, 2018 70.10 70.21 69.88 70.11 1,238,765 +0.08(+0.11%)
Jun 21, 2018 70.12 70.18 69.92 70.04 354,287 -0.11(-0.15%)
Jun 20, 2018 70.03 70.17 69.89 70.14 565,468 +0.12(+0.17%)
Jun 19, 2018 69.98 70.08 69.84 70.03 542,497 -0.03(-0.04%)
Jun 18, 2018 69.72 70.06 69.63 70.06 447,032 +0.23(+0.32%)
Jun 15, 2018 69.84 69.47 69.83 1,324,098 +0.36(+0.52%)
Jun 14, 2018 69.44 69.54 69.43 69.47 560,917 +0.02(+0.03%)
Jun 13, 2018 69.22 69.49 69.20 69.45 593,841 +0.24(+0.34%)
Jun 12, 2018 69.19 69.33 69.15 69.21 475,707 +0.07(+0.10%)
Jun 11, 2018 69.24 69.35 69.14 69.14 511,421 -0.05(-0.07%)
Jun 08, 2018 69.19 69.34 69.10 69.19 1,226,412 +0.04(+0.06%)
Jun 07, 2018 69.14 69.31 69.05 69.15 1,100,805 +0.07(+0.10%)
Jun 06, 2018 69.07 69.08 1,539,757 -0.10(-0.14%)
Jun 05, 2018 69.26 69.48 69.13 69.18 934,108 -0.15(-0.21%)
Jun 04, 2018 69.27 69.58 69.19 69.33 1,271,201 +0.30(+0.44%)
Jun 01, 2018 69.39 69.43 69.02 69.02 794,771 -0.32(-0.47%)
May 31, 2018 69.37 69.49 69.08 69.35 1,524,441 -0.02(-0.03%)
May 30, 2018 68.90 69.44 68.66 69.37 1,552,976 +0.42(+0.61%)
May 29, 2018 68.47 68.98 68.42 68.95 1,142,701 +0.46(+0.67%)
May 25, 2018 68.49 68.49 68.49 0 -0.07(-0.10%)
May 24, 2018 68.36 68.55 68.31 68.55 510,143 +0.16(+0.23%)
May 23, 2018 68.25 68.49 68.13 68.40 803,256 +0.14(+0.20%)
May 22, 2018 67.77 68.28 67.75 68.26 841,099 +0.51(+0.75%)
May 21, 2018 68.06 68.14 67.55 67.75 894,924 -0.23(-0.33%)
May 18, 2018 68.28 68.28 67.86 67.97 1,616,693 -0.23(-0.33%)
May 17, 2018 68.22 68.36 68.14 68.20 743,556 -0.01(-0.01%)
May 16, 2018 68.23 68.43 68.14 68.21 1,012,785 -0.02(-0.03%)
May 15, 2018 68.46 68.69 68.14 68.23 1,645,070 -0.33(-0.49%)
May 14, 2018 68.69 68.77 68.13 68.56 1,280,424 +0.04(+0.06%)
May 11, 2018 68.46 68.72 68.46 68.52 728,505 +0.13(+0.19%)
May 10, 2018 68.52 68.81 68.34 68.40 1,607,903 -0.05(-0.07%)
May 09, 2018 68.46 68.59 68.41 68.45 1,389,370 +0.07(+0.10%)
May 08, 2018 68.65 68.75 68.34 68.38 1,747,600 -0.30(-0.44%)
May 07, 2018 68.59 69.00 68.55 68.68 978,112 +0.13(+0.18%)
May 04, 2018 68.73 68.78 68.55 68.55 1,179,321 -0.21(-0.31%)
May 03, 2018 68.48 68.82 68.29 68.77 1,453,523 +0.29(+0.43%)
May 02, 2018 68.65 68.75 68.46 68.48 1,666,369 +0.01(+0.01%)
May 01, 2018 68.55 68.92 68.47 68.47 1,473,973 -0.06(-0.09%)
Apr 30, 2018 68.65 68.94 68.50 68.52 1,849,254 -0.17(-0.24%)
Apr 27, 2018 68.43 68.97 68.21 68.69 1,609,363 +0.43(+0.63%)
Apr 26, 2018 68.27 68.57 68.23 68.26 1,801,622 -0.03(-0.04%)
Apr 25, 2018 68.11 68.44 68.11 68.29 3,120,851 +0.05(+0.07%)
Apr 24, 2018 68.31 68.60 68.13 68.24 3,618,861 -0.32(-0.47%)
Apr 23, 2018 67.14 68.57 66.99 68.56 6,762,893 +4.64(+7.26%)
Apr 20, 2018 63.66 63.94 63.11 63.92 871,823 +0.24(+0.38%)
Apr 19, 2018 62.57 63.80 62.02 63.68 741,171 +1.12(+1.79%)
Apr 18, 2018 63.26 63.94 62.52 62.56 390,209 -0.73(-1.16%)
Apr 17, 2018 63.54 63.84 62.92 63.29 674,418 +0.12(+0.19%)
Apr 16, 2018 62.41 63.23 62.32 63.17 543,443 +0.55(+0.87%)
Apr 13, 2018 62.60 62.97 62.33 62.62 401,331 +0.12(+0.19%)
Apr 12, 2018 63.27 63.35 62.39 62.51 355,889 -0.65(-1.03%)
Apr 11, 2018 63.23 63.47 62.63 63.16 418,668 -0.15(-0.23%)
Apr 10, 2018 63.79 63.79 63.28 63.31 289,509 -0.43(-0.67%)
Apr 09, 2018 63.87 64.09 63.29 63.74 375,181 -0.23(-0.37%)
Apr 06, 2018 63.33 64.40 63.33 63.97 1,082,090 +0.37(+0.58%)
Apr 05, 2018 62.97 63.87 62.26 63.60 854,454 +0.80(+1.27%)
Apr 04, 2018 62.04 63.11 61.53 62.80 505,018 +0.33(+0.53%)
Apr 03, 2018 61.70 62.93 61.38 62.47 484,937 +0.81(+1.31%)
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.