VVC: Historical Prices for VECTREN CORP

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	24.36	24.48	24.20	24.37	233,900	24.37
9-Dec-09	24.28	24.31	24.02	24.21	412,000	24.21
8-Dec-09	24.32	24.40	24.02	24.31	344,800	24.31
7-Dec-09	24.00	24.53	24.00	24.51	494,000	24.51
4-Dec-09	24.49	24.56	23.85	24.10	363,900	24.10
3-Dec-09	24.12	24.46	24.06	24.21	322,400	24.21
2-Dec-09	23.86	24.13	23.80	24.11	332,700	24.11
1-Dec-09	23.76	23.99	23.62	23.80	454,200	23.80
30-Nov-09	23.38	23.50	23.24	23.49	442,700	23.49
27-Nov-09	23.44	23.70	23.30	23.38	287,900	23.38
25-Nov-09	23.74	23.93	23.72	23.81	261,900	23.81
24-Nov-09	23.75	23.84	23.61	23.72	287,900	23.72
23-Nov-09	23.59	24.05	23.54	23.71	419,000	23.71
20-Nov-09	23.19	23.35	23.11	23.32	370,400	23.32
19-Nov-09	23.34	23.49	23.05	23.24	367,800	23.24
18-Nov-09	23.62	23.74	23.52	23.52	453,500	23.52
17-Nov-09	23.32	23.63	23.28	23.56	227,800	23.56
16-Nov-09	23.19	23.61	23.10	23.47	250,100	23.47
13-Nov-09	22.82	23.42	22.81	23.19	571,300	23.19
12-Nov-09	22.80	23.05	22.76	22.86	359,500	22.86
11-Nov-09	22.64	22.93	22.60	22.75	388,500	22.75
10-Nov-09	22.37	22.65	22.37	22.58	281,000	22.58
10-Nov-09	$ 0.34 Dividend
9-Nov-09	22.71	22.90	22.60	22.88	264,200	22.54
6-Nov-09	22.62	22.77	22.46	22.53	314,300	22.20
5-Nov-09	22.40	22.71	22.18	22.70	291,900	22.36
4-Nov-09	22.30	22.52	22.12	22.26	340,400	21.93
3-Nov-09	22.09	22.28	21.99	22.11	431,400	21.78
2-Nov-09	22.56	22.73	22.10	22.20	433,700	21.87
30-Oct-09	22.79	23.25	22.38	22.54	744,600	22.21
29-Oct-09	23.06	23.12	22.69	22.94	354,500	22.60
28-Oct-09	23.01	23.31	22.87	22.92	437,600	22.58
27-Oct-09	23.01	23.38	22.92	23.09	436,900	22.75
26-Oct-09	23.08	23.37	22.74	22.89	325,400	22.55
23-Oct-09	23.45	23.45	22.89	23.02	341,700	22.68
22-Oct-09	23.06	24.00	23.06	23.46	778,700	23.11
21-Oct-09	23.82	24.24	23.80	23.84	277,700	23.49
20-Oct-09	23.97	23.97	23.60	23.80	257,400	23.45
19-Oct-09	23.71	24.06	23.38	24.02	228,900	23.66
16-Oct-09	23.31	23.70	23.29	23.62	231,800	23.27
15-Oct-09	23.13	23.52	23.13	23.52	235,700	23.17
14-Oct-09	23.37	23.39	23.11	23.31	292,100	22.96
13-Oct-09	23.33	23.38	23.15	23.30	178,500	22.95
12-Oct-09	23.16	23.43	23.12	23.32	207,500	22.97
9-Oct-09	22.95	23.15	22.91	23.09	167,900	22.75
8-Oct-09	22.75	23.07	22.66	23.02	408,700	22.68
7-Oct-09	22.70	22.80	22.59	22.76	166,400	22.42
6-Oct-09	22.90	22.90	22.62	22.77	265,200	22.43
5-Oct-09	22.60	22.82	22.36	22.82	285,100	22.48
2-Oct-09	22.55	22.75	22.45	22.48	206,200	22.15
1-Oct-09	22.97	23.11	22.70	22.71	317,300	22.37
30-Sep-09	23.38	23.38	22.95	23.04	360,100	22.70
29-Sep-09	23.34	23.34	23.08	23.27	296,600	22.92
28-Sep-09	23.33	23.59	23.10	23.39	209,400	23.04
25-Sep-09	23.33	23.47	23.15	23.19	234,500	22.85
24-Sep-09	23.59	23.68	23.26	23.29	207,800	22.94
23-Sep-09	23.57	23.82	23.43	23.51	257,000	23.16
22-Sep-09	23.71	23.91	23.44	23.46	311,600	23.11
21-Sep-09	23.67	23.86	23.59	23.63	231,600	23.28
18-Sep-09	24.16	24.29	23.86	23.86	394,200	23.51
17-Sep-09	24.16	24.30	24.03	24.09	189,300	23.73
16-Sep-09	23.74	24.18	23.60	24.15	236,900	23.79
15-Sep-09	23.54	23.73	23.49	23.73	257,900	23.38
14-Sep-09	23.22	23.68	23.00	23.65	216,400	23.30
11-Sep-09	23.29	23.38	23.14	23.28	254,700	22.93
10-Sep-09	23.24	23.35	23.10	23.22	284,400	22.87
9-Sep-09	23.54	23.54	23.26	23.31	173,400	22.96
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions