Vectren Corporation Historical Stock Prices

VVC 
$40.97
*  
0.11
0.27%
Get VVC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading VVC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    VVC Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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  41.20  41.26  40.56  40.97 457,656
08/28/2015 40.96 41.26 40.56 40.97 461,394
08/27/2015 40.79 41.18 40.52 41.08 514,832
08/26/2015 41.15 41.28 39.7 40.6 937,159
08/25/2015 41.57 41.57 40.57 40.76 994,717
08/24/2015 37.92 41.55 37.26 41.01 824,720
08/21/2015 41.91 42.46 41.5798 41.95 537,871
08/20/2015 42.41 42.8 42.07 42.22 278,939
08/19/2015 42.45 42.72 42.01 42.58 288,264
08/18/2015 42.74 42.85 42.38 42.54 196,476
08/17/2015 42.52 43.08 42.32 42.92 276,265
08/14/2015 41.98 42.61 41.98 42.61 213,353
08/13/2015 42.1 42.355 41.75 42.08 196,829
08/12/2015 41.88 42.71 41.78 42.6 331,953
08/11/2015 41.9 42.32 41.59 42.11 368,657
08/10/2015 42.02 42.41 41.7 41.88 272,778
08/07/2015 41.64 42.16 41.29 42.01 350,037
08/06/2015 42.35 42.59 40.31 41.77 756,008
08/05/2015 41.77 42.21 41.77 42.01 502,722
08/04/2015 42.06 42.175 41.64 41.72 559,296
08/03/2015 42.19 42.46 41.91 42.13 464,339
07/31/2015 41.84 42.57 41.435 42.1 1,429,781
07/30/2015 40.95 41.65 40.67 41.51 376,578
07/29/2015 40.88 41.2 40.74 41.15 331,529
07/28/2015 40.68 41.1 40.36 41.03 517,980
07/27/2015 39.95 40.94 39.75 40.77 509,266
07/24/2015 40.06 40.33 39.88 40.06 333,181
07/23/2015 40.65 40.66 40.02 40.13 481,063
07/22/2015 40.12 40.78 40.12 40.71 426,619
07/21/2015 40.26 40.44 39.93 40.2 412,269
07/20/2015 40.71 40.71 40.17 40.36 255,968
07/17/2015 41.25 41.37 40.73 40.78 336,398
07/16/2015 40.96 41.49 40.87 41.37 325,103
07/15/2015 40.63 40.93 40.37 40.9 533,735
07/14/2015 40.42 40.74 40.32 40.68 498,507
07/13/2015 40.51 41.06 40.275 40.38 349,010
07/10/2015 40.11 40.69 39.87 40.39 426,232
07/09/2015 40.81 40.95 39.985 40.11 521,793
07/08/2015 40.45 40.7299 40.2975 40.58 563,249
07/07/2015 39.78 40.8 39.66 40.63 451,799
07/06/2015 39.42 39.74 39.16 39.67 478,991
07/02/2015 38.9 39.41 38.56 39.35 477,936
07/01/2015 38.59 38.805 38.49 38.61 498,180
06/30/2015 39.12 39.18 38.41 38.48 480,234
06/29/2015 39.16 39.7 38.88 38.9 392,831
06/26/2015 39.18 39.41 38.85 39.35 324,556
06/25/2015 39.44 39.48 39.07 39.11 253,458
06/24/2015 39.8 40.015 39.36 39.38 451,124
06/23/2015 40.61 40.67 39.85 39.98 276,542
06/22/2015 40.91 41.11 40.5 40.72 332,443
06/19/2015 41.05 41.11 40.65 40.68 704,940
06/18/2015 40.38 40.95 40.23 40.94 297,527
06/17/2015 40.08 40.57 39.9351 40.29 359,505
06/16/2015 39.48 39.98 39.4101 39.97 298,097
06/15/2015 39.7 39.81 38.55 39.64 289,223
06/12/2015 40.33 40.37 39.79 39.79 171,094
06/11/2015 40.22 40.49 40.016 40.43 305,475
06/10/2015 40.21 40.42 39.94 39.96 261,627
06/09/2015 39.9 40.16 39.84 39.95 314,263
06/08/2015 40.27 40.305 39.96 39.97 263,592
06/05/2015 40.53 40.57 39.97 40.18 311,044
06/04/2015 41.1 41.33 40.76 40.85 215,377
06/03/2015 41.85 42.2 41.095 41.12 319,533
06/02/2015 42.25 42.28 41.42 41.82 329,025
06/01/2015 42.7 42.83 42.4 42.54 230,616
05/29/2015 42.66 42.92 42.39 42.57 294,836
05/28/2015 42.32 42.825 42.15 42.77 295,110
*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?