VVC - Vectren Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201767.3068.2566.8967.6367.631,058,285
Dec 14, 201767.9068.3066.9267.0167.01371,000
Dec 13, 201767.8568.3367.7367.8467.84233,800
Dec 12, 201769.4869.5067.6867.7067.70245,300
Dec 11, 201769.0469.4368.6969.3869.38214,500
Dec 08, 201768.8969.2468.5669.0969.09226,900
Dec 07, 201768.4168.9668.1368.9168.91232,100
Dec 06, 201768.3268.7568.1468.4568.45231,200
Dec 05, 201768.6669.0368.1968.2868.28307,200
Dec 04, 201769.1369.3268.6068.6868.68248,500
Dec 01, 201769.5969.8668.3568.9268.92190,700
Nov 30, 201768.7969.5868.7769.5069.50317,600
Nov 29, 201768.4068.9868.1768.7568.75205,300
Nov 28, 201767.9968.5567.9768.5068.50496,700
Nov 27, 201767.4568.1067.2067.8667.86300,700
Nov 24, 201767.5667.6767.1367.1867.1870,700
Nov 22, 201767.4767.6367.2067.5267.52262,900
Nov 21, 201767.0067.4166.9867.3867.38249,800
Nov 20, 201766.8166.8866.2466.7566.75363,000
Nov 17, 201767.1867.3566.5366.5966.59367,000
Nov 16, 201766.8067.4066.3867.3567.35372,100
Nov 15, 201768.1868.1866.7266.7966.79330,000
Nov 14, 201766.9368.2266.7368.2068.20353,400
Nov 14, 20170.45 Dividend
Nov 13, 201766.5867.4566.4467.3866.93412,100
Nov 10, 201766.5466.9466.1866.4666.02542,100
Nov 09, 201766.5367.1266.4866.7666.31404,000
Nov 08, 201766.6267.1066.1067.0066.55848,700
Nov 07, 201766.6766.9166.3466.7766.32720,600
Nov 06, 201766.9567.0866.4066.4966.05310,600
Nov 03, 201765.0167.2064.0067.0166.56618,800
Nov 02, 201767.4467.9267.2567.7467.29770,100
Nov 01, 201768.4568.5167.2167.2966.84430,800
Oct 31, 201767.8668.4567.7268.1467.68542,400
Oct 30, 201768.1668.3467.4767.7467.29235,100
Oct 27, 201767.7668.5567.7668.3067.84321,900
Oct 26, 201767.5368.2867.5267.9567.50254,300
Oct 25, 201767.4367.5666.6167.3366.88608,900
Oct 24, 201767.8767.8767.1867.4867.03385,100
Oct 23, 201768.0568.3367.4067.7267.27530,800
Oct 20, 201768.1068.8467.5667.8167.36530,700
Oct 19, 201767.6068.1567.5368.1067.65346,800
Oct 18, 201767.1667.6666.8367.5967.14280,400
Oct 17, 201766.7567.3366.7067.3066.85212,400
Oct 16, 201766.6367.0666.3866.7866.33476,200
Oct 13, 201767.4267.6966.4866.6366.19368,800
Oct 12, 201766.7167.4266.6167.3066.85473,400
Oct 11, 201766.4066.9766.3966.7166.26367,600
Oct 10, 201765.8566.4465.6766.3865.941,320,600
Oct 09, 201765.9466.1565.5765.8565.41317,300
Oct 06, 201765.7466.2865.6065.8065.36501,200
Oct 05, 201766.2366.4265.6565.9565.51419,800
Oct 04, 201766.0966.2765.6366.1965.75275,000
Oct 03, 201766.1066.3265.7566.1165.67311,900
Oct 02, 201766.1266.4665.8266.1765.73462,100
Sep 29, 201766.0166.3665.6565.7765.33401,900
Sep 28, 201765.8666.2565.5166.0065.56208,600
Sep 27, 201765.6466.1265.0366.0065.56343,800
Sep 26, 201765.6966.3065.5066.0665.62567,400
Sep 25, 201765.0065.8764.9365.7165.27247,800
Sep 22, 201765.8265.8465.0565.1664.72715,700
Sep 21, 201765.9266.0965.5565.5865.14151,600
Sep 20, 201766.1666.2365.3965.7465.30701,000
Sep 19, 201766.5266.8066.0066.0065.56237,700
Sep 18, 201766.8266.9565.8466.3565.91299,800
Sep 15, 201766.7667.2766.6566.8666.41794,000
Sep 14, 201766.0066.8165.0166.6966.24481,800
Sep 13, 201766.4666.5066.0466.1065.66255,800
Sep 12, 201768.0868.0866.1666.5466.10327,300
Sep 11, 201767.3868.3067.1668.1167.66448,200
Sep 08, 201766.9667.3966.5167.2866.83329,300
Sep 07, 201766.2367.1466.0667.0966.64226,900
Sep 06, 201766.1766.4965.7566.2065.76750,800
Sep 05, 201765.9766.5965.8166.0065.56247,800
Sep 01, 201765.8065.9465.6065.8265.38213,000
Aug 31, 201765.6665.9165.4565.6165.17380,700
Aug 30, 201765.7165.9665.4065.5665.12351,800
Aug 29, 201766.7866.9465.7565.8065.36271,600
Aug 28, 201767.0567.0566.1166.5966.15582,500
Aug 25, 201766.5667.1766.5066.8966.44205,400
Aug 24, 201766.6366.6665.9566.4466.00504,000
Aug 23, 201765.9466.9165.6666.5766.13907,300
Aug 22, 201761.3466.8760.9966.1665.721,888,500
Aug 21, 201760.9261.4760.6261.3160.90243,500
Aug 18, 201760.4861.1860.1960.9160.50204,900
Aug 17, 201761.0561.2460.5960.5960.19212,400
Aug 16, 201760.5461.1460.5461.0560.64207,900
Aug 15, 201760.0760.6059.4560.5560.15262,600
Aug 14, 201760.5760.5759.8760.2959.89442,000
Aug 11, 201760.3660.6959.6060.1359.73415,400
Aug 11, 20170.42 Dividend
Aug 10, 201760.8761.4360.5561.1660.33283,400
Aug 09, 201761.3861.7560.9761.0260.20291,400
Aug 08, 201760.4861.4460.3261.4160.58397,500
Aug 07, 201760.5660.8560.2060.6859.86325,400
Aug 04, 201761.0061.0059.7660.5059.68369,900
Aug 03, 201760.3260.7260.0760.6459.82299,500
Aug 02, 201760.4260.7360.2460.7359.91264,800
Aug 01, 201760.2260.7760.0960.7159.89204,000
Jul 31, 201759.8060.2159.5360.1159.30516,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...