VVC - Vectren Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201972.3872.3872.3872.3872.38-
Feb 14, 201972.3872.3872.3872.3872.38-
Feb 13, 201972.3872.3872.3872.3872.38-
Feb 13, 20190.48 Dividend
Feb 12, 201972.3872.3872.3872.3871.90-
Feb 11, 201972.3872.3872.3872.3871.90-
Feb 08, 201972.3872.3872.3872.3871.90-
Feb 07, 201972.3872.3872.3872.3871.90-
Feb 06, 201972.3872.3872.3872.3871.90-
Feb 05, 201972.3872.3872.3872.3871.90-
Feb 04, 201972.3872.3872.3872.3871.90-
Feb 01, 201972.3872.3872.3872.3871.90-
Jan 31, 201972.3872.4072.3572.3871.9013,231,300
Jan 30, 201972.0372.3972.0372.3771.892,016,600
Jan 29, 201971.9472.1571.9272.1571.67499,300
Jan 28, 201972.0572.0971.9071.9471.46676,200
Jan 25, 201972.1472.1872.0072.0171.53626,400
Jan 24, 201972.0872.1872.0072.1471.66850,600
Jan 23, 201972.0172.1272.0172.0771.59785,200
Jan 22, 201972.1572.3171.9072.0871.601,290,000
Jan 18, 201972.2572.3471.8972.1371.651,507,200
Jan 17, 201972.0972.3172.0972.2971.811,378,700
Jan 16, 201972.0572.2072.0372.1971.71990,300
Jan 15, 201971.9872.1071.9772.1071.62709,100
Jan 14, 201971.8872.0071.8572.0071.521,313,800
Jan 11, 201971.7771.9371.7771.9171.43865,300
Jan 10, 201971.7871.8371.7671.8271.341,033,700
Jan 09, 201971.8071.8371.7571.8171.33798,400
Jan 08, 201971.8071.8971.7871.7871.30727,000
Jan 07, 201971.9071.9271.7371.8171.33641,300
Jan 04, 201971.8271.9871.8271.9771.49822,800
Jan 03, 201971.8871.9671.8471.9171.431,032,100
Jan 02, 201971.8171.9471.6171.9271.44936,600
Dec 31, 201871.8271.9971.7171.9871.50747,900
Dec 28, 201871.8471.8671.6071.8571.37824,600
Dec 27, 201871.6071.8571.4971.8471.361,257,900
Dec 26, 201871.4071.8171.4071.5671.091,466,900
Dec 24, 201871.6671.7871.3071.6071.13883,400
Dec 21, 201871.4972.1871.4971.6571.17972,300
Dec 20, 201871.7671.8771.5071.7771.291,153,000
Dec 19, 201871.7071.8771.6871.7971.31914,200
Dec 18, 201871.7471.8071.5871.7471.26926,500
Dec 17, 201871.7471.7671.6271.6671.18997,000
Dec 14, 201871.7171.7971.6871.6871.20605,600
Dec 13, 201871.7571.8471.6871.6871.20660,900
Dec 12, 201871.8571.8571.6171.7571.27586,300
Dec 11, 201871.8071.9071.7571.8071.32676,800
Dec 10, 201871.8471.8671.7371.8471.36660,600
Dec 07, 201871.8571.8671.7571.8471.36816,400
Dec 06, 201871.7171.9071.7171.8871.40976,400
Dec 04, 201871.9471.9471.8071.9171.43665,200
Dec 03, 201871.8071.9571.7171.9571.47857,900
Nov 30, 201871.6071.8371.6071.8171.33621,400
Nov 29, 201871.5171.6771.5071.6771.19818,500
Nov 28, 201871.7571.8071.4571.4871.01754,400
Nov 27, 201871.7871.8471.7071.7071.22678,000
Nov 26, 201871.7571.8571.7271.7871.301,192,900
Nov 23, 201871.6571.7571.6171.6171.14225,800
Nov 21, 201871.6371.8071.6071.7471.26425,300
Nov 20, 201871.6071.8571.5571.6471.161,198,700
Nov 19, 201871.8071.8071.5971.6071.131,269,400
Nov 16, 201871.4571.9671.4471.9071.421,382,000
Nov 15, 201871.3271.6071.2971.4871.01702,500
Nov 14, 201871.4071.6671.2371.3070.83980,900
Nov 14, 20180.48 Dividend
Nov 13, 201871.6671.8171.6071.8170.86829,200
Nov 12, 201871.6871.7871.6071.7370.78750,900
Nov 09, 201871.7271.8871.6571.6670.71743,000
Nov 08, 201871.7771.8571.6571.7870.831,416,500
Nov 07, 201871.6471.7971.6471.7570.80576,000
Nov 06, 201871.6871.7271.5871.6370.68384,800
Nov 05, 201871.5071.7471.5071.6670.71528,500
Nov 02, 201871.7071.7171.4171.5070.551,005,200
Nov 01, 201871.5871.7371.5471.6370.68803,500
Oct 31, 201871.6571.6771.5271.5370.581,263,800
Oct 30, 201871.6471.6771.6071.6770.721,123,000
Oct 29, 201871.6071.6971.5571.5870.63838,100
Oct 26, 201871.5571.7271.5171.5970.64898,400
Oct 25, 201871.5571.6271.4671.6170.66868,500
Oct 24, 201871.5871.6671.4771.4770.52988,200
Oct 23, 201871.5471.6371.4571.5470.59650,400
Oct 22, 201871.6071.6471.5171.5370.58598,000
Oct 19, 201871.6071.7471.5671.5870.63476,300
Oct 18, 201871.5671.6871.5271.5870.63563,600
Oct 17, 201871.6271.6971.5571.6070.65380,800
Oct 16, 201871.5471.7471.4671.6470.69406,500
Oct 15, 201871.4271.6671.4171.5570.60583,400
Oct 12, 201871.4171.6571.3271.4670.51654,400
Oct 11, 201871.5371.6471.3271.3270.37865,600
Oct 10, 201871.6271.6471.5171.5170.56531,900
Oct 09, 201871.6371.6871.5371.6270.67287,800
Oct 08, 201871.5271.6571.5171.6570.70423,100
Oct 05, 201871.3571.6371.3271.5570.60311,600
Oct 04, 201871.4271.5071.3171.3270.37244,000
Oct 03, 201871.5671.5971.4071.4870.53589,000
Oct 02, 201871.5571.6371.4371.4470.49267,200
Oct 01, 201871.5071.6471.3671.5870.63292,000
Sep 28, 201871.4671.6571.4171.4970.54747,300
Sep 27, 201871.3371.5771.3271.4170.46463,600
Sep 26, 201871.4071.4271.2871.3070.35375,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...