Quantcast

Vectren Corporation Common Stock Historical Stock Prices

VVC 
$71.4
*  
0.10
0.14%
Get VVC Alerts
*Delayed - data as of Aug. 20, 2018  -  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 20-MAY-2018 TO 20-AUG-2018

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 71.32 71.60 71.32 71.40 371,772
08/20/2018 71.55 71.6 71.32 71.4 371,772
08/17/2018 71.42 71.5725 71.12 71.5 369,198
08/16/2018 71.15 71.68 71.01 71.58 386,622
08/15/2018 71.15 71.16 70.93 71.09 360,703
08/14/2018 70.9 71.17 70.9 71.17 322,619
08/13/2018 71.4 71.53 71.35 71.39 273,657
08/10/2018 71.45 71.57 71.34 71.37 238,371
08/09/2018 71.5 71.5903 71.41 71.44 143,561
08/08/2018 71.5 71.54 71.3 71.5 320,503
08/07/2018 71.33 71.74 71.3 71.57 748,200
08/06/2018 71.45 71.66 71.21 71.27 353,490
08/03/2018 71.29 71.52 71.24 71.52 271,618
08/02/2018 71.08 71.42 71.08 71.28 395,657
08/01/2018 71.47 71.47 71.26 71.32 569,307
07/31/2018 71.4 71.54 71.39 71.47 745,516
07/30/2018 71.38 71.45 71.255 71.38 429,996
07/27/2018 71.36 71.4651 71.29 71.44 278,354
07/26/2018 71.28 71.5 71.25 71.45 537,201
07/25/2018 71.2 71.35 71.12 71.25 590,006
07/24/2018 71.22 71.31 71.15 71.2 983,340
07/23/2018 71.4 71.4 71.17 71.18 285,684
07/20/2018 71.4 71.48 71.26 71.42 209,134
07/19/2018 71.44 71.58 71.39 71.39 325,557
07/18/2018 71.3 71.5 71.22 71.44 299,265
07/17/2018 71.35 71.48 71.29 71.29 185,653
07/16/2018 71.35 71.35 71.26 71.3 292,380
07/13/2018 71.42 71.55 71.255 71.31 379,466
07/12/2018 71.5 71.55 71.38 71.42 331,094
07/11/2018 71.57 71.6 71.4239 71.49 297,439
07/10/2018 71.4 71.71 71.4 71.44 674,775
07/09/2018 71.43 71.49 71.31 71.38 757,964
07/06/2018 71.45 71.55 71.4 71.41 387,982
07/05/2018 71.55 71.55 71.4 71.5 600,153
07/03/2018 71.49 71.54 71.39 71.41 409,617
07/02/2018 71.37 71.5 71.31 71.5 510,957
06/29/2018 71.39 71.5 71.26 71.45 630,747
06/28/2018 71.45 71.53 71.305 71.39 436,147
06/27/2018 71.3 71.55 71.3 71.47 422,097
06/26/2018 71.45 71.45 71.25 71.3 686,021
06/25/2018 71.4 71.48 71.3 71.48 890,000
06/22/2018 71.43 71.54 71.2 71.44 1,215,778
06/21/2018 71.45 71.51 71.23 71.36 333,110
06/20/2018 71.35 71.5 71.21 71.47 554,975
06/19/2018 71.3 71.4 71.16 71.35 532,431
06/18/2018 71.04 71.38 70.95 71.38 438,737
06/15/2018 70.75 71.16 70.66 71.15 1,299,528
06/14/2018 70.75 70.85 70.745 70.78 550,509
06/13/2018 70.53 70.8 70.51 70.76 568,194
06/12/2018 70.5 70.64 70.46 70.52 466,087
06/11/2018 70.55 70.66 70.45 70.45 501,931
06/08/2018 70.5 70.65 70.41 70.5 1,203,654
06/07/2018 70.45 70.62 70.36 70.46 1,080,378
06/06/2018 70.58 70.64 70.38 70.39 1,511,185
06/05/2018 70.57 70.79 70.44 70.49 916,775
06/04/2018 70.58 70.9 70.5 70.64 1,247,612
06/01/2018 70.7 70.74 70.33 70.33 780,023
05/31/2018 70.68 70.8075 70.39 70.66 1,496,153
05/30/2018 70.2 70.75 69.96 70.68 1,524,158
05/29/2018 69.76 70.28 69.71 70.25 1,121,497
05/25/2018 69.8 69.97 69.74 69.78 426,393
05/24/2018 69.65 69.85 69.6 69.85 500,677
05/23/2018 69.54 69.7812 69.42 69.69 788,351
05/22/2018 69.05 69.57 69.03 69.55 825,492
05/21/2018 69.35 69.427 68.83 69.03 878,282
*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?

Smart Portfolio