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 28, 2004 16.86 16.86 16.61 16.69 180,798 +0.07(+0.42%)
May 27, 2004 16.67 16.67 16.48 16.62 197,195 -0.05(-0.29%)
May 26, 2004 16.65 16.67 16.49 16.67 222,653 +0.10(+0.59%)
May 25, 2004 16.33 16.63 16.26 16.57 177,490 +0.25(+1.53%)
May 24, 2004 16.23 16.32 16.19 16.32 230,996 +0.15(+0.95%)
May 21, 2004 16.05 16.21 16.02 16.16 247,249 +0.08(+0.52%)
May 20, 2004 16.04 16.14 15.94 16.08 305,789 +0.06(+0.35%)
May 19, 2004 16.23 16.28 15.98 16.03 291,837 -0.03(-0.22%)
May 18, 2004 16.09 16.13 15.93 16.06 386,191 +0.14(+0.87%)
May 17, 2004 16.13 16.13 15.90 15.92 232,578 -0.26(-1.63%)
May 14, 2004 16.17 16.28 15.98 16.19 241,208 +0.08(+0.47%)
May 13, 2004 16.23 16.31 16.06 16.11 222,653 -0.02(-0.13%)
May 12, 2004 16.34 16.34 15.89 16.13 238,906 -0.26(-1.61%)
May 11, 2004 16.48 16.51 16.33 16.39 180,222 -0.03(-0.17%)
May 10, 2004 16.62 16.76 16.41 16.42 322,617 -0.26(-1.58%)
May 07, 2004 17.00 17.10 16.68 16.69 336,713 -0.39(-2.28%)
May 06, 2004 17.05 17.12 16.87 17.08 266,235 +0.01(+0.08%)
May 05, 2004 17.17 17.21 16.98 17.06 275,152 -0.10(-0.61%)
May 04, 2004 16.95 17.21 16.95 17.17 229,270 +0.20(+1.19%)
May 03, 2004 16.76 16.98 16.76 16.96 161,956 +0.17(+1.04%)
Apr 30, 2004 16.89 16.96 16.76 16.79 213,160 -0.07(-0.41%)
Apr 29, 2004 17.17 17.28 16.83 16.86 266,666 -0.17(-0.98%)
Apr 28, 2004 17.10 17.10 16.90 17.03 248,543 -0.07(-0.41%)
Apr 27, 2004 17.12 17.30 17.03 17.10 250,988 +0.01(+0.04%)
Apr 26, 2004 16.99 17.12 16.99 17.09 158,360 +0.08(+0.49%)
Apr 23, 2004 16.99 17.14 16.94 17.01 148,723 +0.01(+0.04%)
Apr 22, 2004 16.85 17.00 16.76 17.00 205,969 +0.15(+0.91%)
Apr 21, 2004 16.62 16.85 16.60 16.85 168,140 +0.15(+0.87%)
Apr 20, 2004 16.98 17.04 16.67 16.70 150,017 -0.33(-1.92%)
Apr 19, 2004 17.07 17.09 16.87 17.03 147,716 +0.06(+0.37%)
Apr 16, 2004 16.94 16.97 16.81 16.96 170,154 +0.15(+0.91%)
Apr 15, 2004 16.79 16.89 16.64 16.81 295,577 +0.02(+0.12%)
Apr 14, 2004 16.92 16.96 16.77 16.79 173,031 -0.13(-0.78%)
Apr 13, 2004 17.37 17.37 16.91 16.92 173,750 -0.42(-2.41%)
Apr 12, 2004 17.59 17.64 17.32 17.34 196,763 -0.17(-0.95%)
Apr 08, 2004 17.76 17.76 17.39 17.51 240,488 -0.11(-0.63%)
Apr 07, 2004 17.58 17.69 17.46 17.62 201,222 +0.03(+0.20%)
Apr 06, 2004 17.60 17.67 17.49 17.58 181,085 +0.00(+0.00%)
Apr 05, 2004 17.66 17.66 17.44 17.58 196,332 +0.06(+0.36%)
Apr 02, 2004 17.52 17.56 17.35 17.52 194,174 +0.10(+0.56%)
Apr 01, 2004 17.24 17.43 17.15 17.42 246,961 +0.27(+1.58%)
Mar 31, 2004 17.10 17.18 17.06 17.15 159,079 +0.09(+0.53%)
Mar 30, 2004 16.94 17.06 16.88 17.06 194,174 +0.12(+0.70%)
Mar 29, 2004 17.01 17.01 16.86 16.94 201,941 +0.05(+0.29%)
Mar 26, 2004 17.00 17.00 16.87 16.89 165,551 -0.03(-0.16%)
Mar 25, 2004 16.89 17.03 16.87 16.92 157,353 +0.03(+0.16%)
Mar 24, 2004 17.05 17.16 16.89 16.89 180,222 -0.22(-1.26%)
Mar 23, 2004 17.17 17.22 17.07 17.11 146,997 -0.02(-0.12%)
Mar 22, 2004 17.28 17.31 17.11 17.13 163,394 -0.21(-1.20%)
Mar 19, 2004 17.53 17.62 17.24 17.34 164,832 -0.04(-0.24%)
Mar 18, 2004 17.56 17.59 17.35 17.38 200,503 -0.10(-0.60%)
Mar 17, 2004 17.46 17.49 17.35 17.49 320,747 +0.17(+1.00%)
Mar 16, 2004 17.35 17.42 17.24 17.31 226,393 -0.02(-0.12%)
Mar 15, 2004 17.49 17.49 17.30 17.33 200,359 -0.18(-1.03%)
Mar 12, 2004 17.27 17.53 17.19 17.51 161,524 +0.24(+1.41%)
Mar 11, 2004 17.48 17.59 17.26 17.27 224,811 -0.15(-0.88%)
Mar 10, 2004 17.94 17.99 17.42 17.42 216,325 -0.45(-2.53%)
Mar 09, 2004 17.73 17.92 17.62 17.87 172,743 +0.15(+0.82%)
Mar 08, 2004 17.90 17.91 17.69 17.73 156,490 -0.15(-0.86%)
Mar 05, 2004 17.82 17.94 17.76 17.88 181,805 +0.08(+0.47%)
Mar 04, 2004 17.70 17.86 17.68 17.80 166,414 +0.03(+0.20%)
Mar 03, 2004 17.76 17.77 17.56 17.76 218,338 -0.02(-0.12%)
Mar 02, 2004 17.65 17.90 17.56 17.78 360,014 +0.27(+1.55%)
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.