Skip to main content
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 (%)
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%)
Apr 01, 2011 20.27 20.41 20.26 20.41 482,438 +0.16(+0.77%)
Mar 31, 2011 20.03 20.33 20.03 20.26 442,746 +0.15(+0.74%)
Mar 30, 2011 20.00 20.15 20.00 20.11 413,538 +0.14(+0.71%)
Mar 29, 2011 19.92 20.03 19.82 19.97 417,610 +0.03(+0.15%)
Mar 28, 2011 20.00 20.12 19.91 19.94 317,943 -0.02(-0.11%)
Mar 25, 2011 19.92 20.12 19.84 19.96 243,817 +0.07(+0.34%)
Mar 24, 2011 19.89 19.96 19.75 19.89 271,317 +0.05(+0.26%)
Mar 23, 2011 19.90 19.92 19.72 19.84 221,993 -0.04(-0.22%)
Mar 22, 2011 19.92 20.06 19.87 19.89 262,173 -0.06(-0.30%)
Mar 21, 2011 20.00 20.04 19.86 19.94 438,041 +0.28(+1.44%)
Mar 18, 2011 19.49 19.77 19.48 19.66 489,386 +0.29(+1.50%)
Mar 17, 2011 19.48 19.48 19.21 19.37 394,022 +0.09(+0.48%)
Mar 16, 2011 19.40 19.53 19.24 19.28 832,533 -0.12(-0.63%)
Mar 15, 2011 19.33 19.51 19.33 19.40 761,826 -0.20(-1.03%)
Mar 14, 2011 19.62 19.70 19.52 19.60 310,399 -0.16(-0.79%)
Mar 11, 2011 19.78 19.87 19.59 19.76 464,851 -0.02(-0.11%)
Mar 10, 2011 20.08 20.09 19.71 19.78 624,912 -0.44(-2.17%)
Mar 09, 2011 20.20 20.32 20.11 20.22 678,060 +0.00(+0.00%)
Mar 08, 2011 20.06 20.34 20.00 20.22 923,934 +0.20(+1.00%)
Mar 07, 2011 19.81 20.11 19.81 20.02 2,943,030 +0.13(+0.64%)
Mar 04, 2011 20.07 20.10 19.77 19.89 670,384 -0.28(-1.40%)
Mar 03, 2011 19.98 20.21 19.94 20.18 625,166 +0.25(+1.23%)
Mar 02, 2011 19.64 20.03 19.62 19.93 1,118,155 +0.25(+1.29%)
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.