Vectren Corporation Historical Stock Prices

VVC 
$39.9
*  
0.20
0.5%
Get VVC Alerts
*Delayed - data as of Sep. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  40.15  40.44  39.80  39.90 311,480
09/30/2014 40.12 40.44 39.8 39.9 311,558
09/29/2014 39.25 40.12 39.2001 40.1 300,680
09/26/2014 39.53 39.61 39.09 39.53 297,184
09/25/2014 39.79 39.93 39.38 39.5 241,584
09/24/2014 39.89 40.03 39.47 39.88 190,071
09/23/2014 40.12 40.32 39.88 39.89 291,121
09/22/2014 40.69 40.91 40.24 40.27 197,905
09/19/2014 40.67 41.3 40.6 40.88 546,893
09/18/2014 41.1 41.14 40.47 40.56 182,566
09/17/2014 41.12 41.24 40.7501 40.97 250,250
09/16/2014 40.58 41.3 40.58 41.02 334,099
09/15/2014 40.56 40.92 40.56 40.75 168,845
09/12/2014 41.35 41.51 40.49 40.63 217,980
09/11/2014 41.13 41.63 41.04 41.54 263,388
09/10/2014 41.18 41.299 40.88 41.14 265,661
09/09/2014 41.56 41.63 41.16 41.18 334,570
09/08/2014 41.74 41.85 41.45 41.69 240,441
09/05/2014 41.24 41.89 41.24 41.87 195,455
09/04/2014 41.3 41.41 41.08 41.22 180,593
09/03/2014 41.35 41.47 41.19 41.31 230,911
09/02/2014 41.31 41.51 41 41.1 477,337
08/29/2014 40.92 41.25 40.85 41.23 158,992
08/28/2014 40.43 40.93 40.43 40.87 207,968
08/27/2014 40.31 40.68 40.31 40.68 406,041
08/26/2014 40.74 40.95 40.28 40.29 194,760
08/25/2014 40.7 40.88 40.51 40.71 187,974
08/22/2014 40.72 40.87 40.37 40.52 206,764
08/21/2014 40.53 40.93 40.53 40.72 407,989
08/20/2014 40.09 40.57 39.94 40.54 342,010
08/19/2014 39.57 40.1667 39.57 40.08 265,808
08/18/2014 39.74 39.91 39.43 39.52 333,767
08/15/2014 39.49 39.8 39.4 39.65 440,769
08/14/2014 38.93 39.46 38.89 39.43 312,032
08/13/2014 38.83 39.36 38.75 39.2 255,206
08/12/2014 38.61 38.91 38.45 38.76 311,122
08/11/2014 38.62 38.97 38.42 38.6 292,174
08/08/2014 37.96 38.56 37.93 38.52 237,741
08/07/2014 37.53 37.82 37.32 37.8 430,308
08/06/2014 37.45 37.54 37.13 37.3 493,384
08/05/2014 36.01 38.07 35.11 37.41 516,811
08/04/2014 38.2 38.215 36.855 37.82 591,965
08/01/2014 38.04 38.49 37.76 38.18 539,935
07/31/2014 38.55 38.72 38.06 38.09 340,971
07/30/2014 39.51 39.63 38.72 38.77 206,684
07/29/2014 39.76 39.93 39.48 39.5 287,069
07/28/2014 39.2 39.83 39.01 39.75 439,732
07/25/2014 39.69 39.76 39.2 39.23 260,221
07/24/2014 39.85 39.85 39.65 39.72 424,099
07/23/2014 39.91 39.91 39.6 39.69 259,631
07/22/2014 40.04 40.18 39.77 39.83 281,197
07/21/2014 40.14 40.16 39.82 39.85 427,195
07/18/2014 39.99 40.3 39.71 40.2 590,315
07/17/2014 40.2 40.45 39.905 39.95 300,650
07/16/2014 40.31 40.5 39.77 40.35 379,808
07/15/2014 40.35 40.4619 40.02 40.28 301,701
07/14/2014 41 41 40.29 40.29 226,506
07/11/2014 40.79 41.04 40.71 40.79 289,939
07/10/2014 40.28 40.99 40.12 40.91 435,019
07/09/2014 40.3 40.74 40.11 40.57 561,364
07/08/2014 40.8 41.01 40.68 40.92 344,050
07/07/2014 40.62 40.96 40.43 40.74 375,985
07/03/2014 41.37 41.45 40.47 40.6 411,792
07/02/2014 42.07 42.07 41.42 41.54 367,321
07/01/2014 42.52 42.74 42.14 42.21 445,281
06/30/2014 41.77 42.52 41.62 42.5 372,391
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?