Vectren Corporation Historical Stock Prices

VVC 
$43.56
*  
0.32
0.74%
Get VVC Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading VVC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.34  44  43.31  43.56 248,364
05/04/2015 43.31 44 43.31 43.56 248,574
05/01/2015 43.16 43.4649 42.91 43.24 307,299
04/30/2015 43.79 43.83 42.87 43.17 1,699,671
04/29/2015 43.94 44.1745 43.61 43.94 314,240
04/28/2015 43.84 44.41 43.5851 44.3 256,322
04/27/2015 45.03 45.24 43.78 43.94 501,528
04/24/2015 44.39 45.21 44.18 44.89 454,974
04/23/2015 44.04 44.48 43.78 44.35 241,984
04/22/2015 44.06 44.376 43.64 44.05 368,193
04/21/2015 44.28 44.68 43.82 43.84 348,939
04/20/2015 43.61 44.69 43.61 44.23 308,558
04/17/2015 43.44 43.86 43.42 43.5 323,825
04/16/2015 43.78 43.83 43.08 43.63 533,432
04/15/2015 44.06 44.33 43.8 43.84 339,846
04/14/2015 43.79 44.08 43.68 43.99 215,882
04/13/2015 44.31 44.34 43.7 43.7 252,633
04/10/2015 43.97 44.5 43.74 44.32 418,018
04/09/2015 44.04 44.04 43.54 43.83 446,288
04/08/2015 44.19 44.25 43.63 44.04 510,011
04/07/2015 44.94 44.94 44.12 44.15 483,206
04/06/2015 44.62 45.21 44.53 44.94 658,576
04/02/2015 44.47 44.955 44.175 44.59 378,942
04/01/2015 43.99 44.51 43.59 44.48 529,236
03/31/2015 44.01 44.34 43.71 44.14 526,959
03/30/2015 44 44.4299 43.72 44.21 292,553
03/27/2015 43.44 43.87 43.44 43.76 294,202
03/26/2015 43.96 44.11 43.33 43.41 291,058
03/25/2015 44.49 44.74 43.84 43.96 431,022
03/24/2015 44.53 44.8 43.98 44.36 576,796
03/23/2015 44.68 44.775 44.39 44.62 348,627
03/20/2015 44.29 44.91 44.07 44.77 985,067
03/19/2015 44.51 44.88 43.94 44.11 366,820
03/18/2015 42.88 44.84 42.84 44.6 558,392
03/17/2015 43.24 43.6 43 43.06 804,848
03/16/2015 43.01 43.9 43 43.38 561,387
03/13/2015 43.41 43.41 42.5 42.79 327,394
03/12/2015 42.83 43.65 42.83 43.49 297,792
03/11/2015 42.68 42.85 42.47 42.67 431,299
03/10/2015 42.79 43.1399 42.65 42.71 264,412
03/09/2015 42.78 43.15 42.78 42.91 244,425
03/06/2015 43.61 43.96 42.53 42.7 413,887
03/05/2015 43.85 44.37 43.85 44 266,949
03/04/2015 44.06 44.13 43.62 43.88 258,849
03/03/2015 43.91 44.305 43.58 44.26 414,485
03/02/2015 44.54 44.56 43.52 43.99 518,319
02/27/2015 44.56 45.015 44.52 44.65 349,603
02/26/2015 44.88 45.2 44.53 44.63 279,983
02/25/2015 45.9 45.9 44.76 44.81 314,833
02/24/2015 45.25 45.77 44.84 45.54 417,269
02/23/2015 44.74 45.13 44.43 45.13 523,443
02/20/2015 44.81 44.98 44.07 44.75 933,817
02/19/2015 45.69 45.76 44.72 44.76 555,902
02/18/2015 44.42 45.68 44.39 45.68 729,651
02/17/2015 44.54 45.25 43.98 44.43 683,646
02/13/2015 45.24 45.67 44.35 44.75 358,158
02/12/2015 45.32 45.65 45.08 45.34 396,799
02/11/2015 45.94 46.02 45.0942 45.16 302,805
02/10/2015 45.84 46.57 45.69 46.44 328,144
02/09/2015 46.29 46.5 45.52 45.83 367,413
02/06/2015 48.27 48.27 46.12 46.39 592,068
02/05/2015 48.19 48.55 47.86 48.47 274,659
02/04/2015 48.5 48.74 47.76 47.96 397,771
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?