VVC - Vectren Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201871.8071.8571.7571.8371.83102,995
Dec 10, 201871.8471.8671.7371.8471.84660,600
Dec 07, 201871.8571.8671.7571.8471.84816,400
Dec 06, 201871.7171.9071.7171.8871.88976,400
Dec 04, 201871.9471.9471.8071.9171.91665,200
Dec 03, 201871.8071.9571.7171.9571.95857,900
Nov 30, 201871.6071.8371.6071.8171.81621,400
Nov 29, 201871.5171.6771.5071.6771.67818,500
Nov 28, 201871.7571.8071.4571.4871.48754,400
Nov 27, 201871.7871.8471.7071.7071.70678,000
Nov 26, 201871.7571.8571.7271.7871.781,192,900
Nov 23, 201871.6571.7571.6171.6171.61225,800
Nov 21, 201871.6371.8071.6071.7471.74425,300
Nov 20, 201871.6071.8571.5571.6471.641,198,700
Nov 19, 201871.8071.8071.5971.6071.601,269,400
Nov 16, 201871.4571.9671.4471.9071.901,382,000
Nov 15, 201871.3271.6071.2971.4871.48702,500
Nov 14, 201871.4071.6671.2371.3071.30980,900
Nov 14, 20180.48 Dividend
Nov 13, 201871.6671.8171.6071.8171.33829,200
Nov 12, 201871.6871.7871.6071.7371.25750,900
Nov 09, 201871.7271.8871.6571.6671.18743,000
Nov 08, 201871.7771.8571.6571.7871.301,416,500
Nov 07, 201871.6471.7971.6471.7571.27576,000
Nov 06, 201871.6871.7271.5871.6371.15384,800
Nov 05, 201871.5071.7471.5071.6671.18528,500
Nov 02, 201871.7071.7171.4171.5071.021,005,200
Nov 01, 201871.5871.7371.5471.6371.15803,500
Oct 31, 201871.6571.6771.5271.5371.051,263,800
Oct 30, 201871.6471.6771.6071.6771.191,123,000
Oct 29, 201871.6071.6971.5571.5871.10838,100
Oct 26, 201871.5571.7271.5171.5971.11898,400
Oct 25, 201871.5571.6271.4671.6171.13868,500
Oct 24, 201871.5871.6671.4771.4770.99988,200
Oct 23, 201871.5471.6371.4571.5471.06650,400
Oct 22, 201871.6071.6471.5171.5371.05598,000
Oct 19, 201871.6071.7471.5671.5871.10476,300
Oct 18, 201871.5671.6871.5271.5871.10563,600
Oct 17, 201871.6271.6971.5571.6071.12380,800
Oct 16, 201871.5471.7471.4671.6471.16406,500
Oct 15, 201871.4271.6671.4171.5571.07583,400
Oct 12, 201871.4171.6571.3271.4670.98654,400
Oct 11, 201871.5371.6471.3271.3270.84865,600
Oct 10, 201871.6271.6471.5171.5171.03531,900
Oct 09, 201871.6371.6871.5371.6271.14287,800
Oct 08, 201871.5271.6571.5171.6571.17423,100
Oct 05, 201871.3571.6371.3271.5571.07311,600
Oct 04, 201871.4271.5071.3171.3270.84244,000
Oct 03, 201871.5671.5971.4071.4871.00589,000
Oct 02, 201871.5571.6371.4371.4470.96267,200
Oct 01, 201871.5071.6471.3671.5871.10292,000
Sep 28, 201871.4671.6571.4171.4971.01747,300
Sep 27, 201871.3371.5771.3271.4170.93463,600
Sep 26, 201871.4071.4271.2871.3070.82375,700
Sep 25, 201871.5071.5571.2971.2970.81256,700
Sep 24, 201871.4571.5871.3571.5171.03213,800
Sep 21, 201871.3571.6271.3571.5571.07519,300
Sep 20, 201871.3271.4971.3071.4070.92469,800
Sep 19, 201871.3371.3571.3071.3370.85481,400
Sep 18, 201871.3271.4071.2871.3070.82264,300
Sep 17, 201871.3071.5471.2571.3070.82241,200
Sep 14, 201871.2671.4771.2571.2570.77291,300
Sep 13, 201871.3271.4271.2571.3270.84298,100
Sep 12, 201871.2971.3271.2571.2770.79402,300
Sep 11, 201871.2571.4571.2571.3170.83263,600
Sep 10, 201871.6071.6571.2571.2770.79258,300
Sep 07, 201871.4771.6071.4571.6071.12245,200
Sep 06, 201871.4471.6171.3371.6171.13279,000
Sep 05, 201871.3571.5071.3271.4670.98363,000
Sep 04, 201871.3471.5071.2271.2970.81483,400
Aug 31, 201871.2871.3371.2071.2070.72676,500
Aug 30, 201871.3971.4771.2571.2670.78243,200
Aug 29, 201871.3671.6471.2571.4470.96263,700
Aug 28, 201871.2571.2971.1971.2270.74635,800
Aug 27, 201871.4871.4871.1471.2270.74385,300
Aug 24, 201871.2571.5071.2271.5071.02158,900
Aug 23, 201871.3571.4071.2071.2170.73165,100
Aug 22, 201871.3571.4471.2771.3070.82314,300
Aug 21, 201871.3571.4571.1871.4570.97425,800
Aug 20, 201871.5571.6071.3271.4070.92371,800
Aug 17, 201871.4271.5771.1271.5071.02369,100
Aug 16, 201871.1571.6871.0171.5871.10386,600
Aug 15, 201871.1571.1670.9371.0970.61360,700
Aug 14, 201870.9071.1770.9071.1770.69322,600
Aug 14, 20180.45 Dividend
Aug 13, 201871.4071.5371.3571.3970.47273,300
Aug 10, 201871.4571.5771.3471.3770.45238,400
Aug 09, 201871.5071.5971.4171.4470.52139,600
Aug 08, 201871.5071.5471.3071.5070.57320,500
Aug 07, 201871.3371.7471.3071.5770.64748,200
Aug 06, 201871.4571.6671.2171.2770.35353,500
Aug 03, 201871.2971.5271.2471.5270.59271,600
Aug 02, 201871.0871.4271.0871.2870.36395,700
Aug 01, 201871.4771.4771.2671.3270.40569,300
Jul 31, 201871.4071.5471.3971.4770.54745,500
Jul 30, 201871.3871.4571.2671.3870.46430,000
Jul 27, 201871.3671.4771.2971.4470.52278,400
Jul 26, 201871.2871.5071.2571.4570.53537,200
Jul 25, 201871.2071.3571.1271.2570.33590,000
Jul 24, 201871.2271.3171.1571.2070.28983,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...