|
Closing price on 11/20/2015
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.80 |
| Volume |
13,000 |
| Split-adjusted Price |
6.80 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
13,000
|
|
|
11/19/2015
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3,000
|
|
|
11/18/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.40
|
6.80
|
6.60
|
6.80
|
12,700
|
|
|
11/17/2015
|
+0.30 / +4.69%
|
6.10
|
7.00
|
6.10
|
6.70
|
6.77
|
6.70
|
63,500
|
|
|
11/16/2015
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.30
|
6.40
|
9,200
|
|
|
11/13/2015
|
-0.10 / -1.56%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.28
|
6.30
|
1,800
|
|
|
11/12/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.31
|
6.40
|
4,500
|
|
|
11/11/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
8,600
|
|
|
11/10/2015
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
6.40
|
31,300
|
|
|
11/9/2015
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.41
|
6.60
|
24,100
|
|
|
11/6/2015
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.45
|
6.60
|
10,500
|
|
|
11/5/2015
|
-0.30 / -4.41%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.53
|
6.50
|
10,300
|
|
|
11/4/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.71
|
6.80
|
9,200
|
|
|
11/3/2015
|
+0.30 / +4.55%
|
6.90
|
7.00
|
6.50
|
6.90
|
6.63
|
6.90
|
45,100
|
|
|
11/2/2015
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
7,600
|
|
|
10/30/2015
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.75
|
6.70
|
70,000
|
|
|
10/29/2015
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.40
|
6.60
|
6.53
|
6.60
|
19,600
|
|
|
10/28/2015
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.75
|
6.80
|
33,400
|
|
|
10/27/2015
|
-0.30 / -4.35%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.80
|
6.60
|
12,300
|
|
|
10/26/2015
|
+0.30 / +4.55%
|
7.20
|
7.20
|
6.70
|
6.90
|
7.01
|
6.90
|
80,500
|
|
|
10/23/2015
|
+0.60 / +10.00%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.54
|
6.60
|
151,100
|
|
|
10/22/2015
|
+0.50 / +9.09%
|
5.40
|
6.00
|
5.40
|
6.00
|
5.98
|
6.00
|
72,100
|
|
|
10/21/2015
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.60
|
5.50
|
6,400
|
|
|
10/20/2015
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.91
|
5.70
|
8,300
|
|
|
10/19/2015
|
+0.10 / +1.69%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.97
|
6.00
|
149,800
|
|
|
10/16/2015
|
+0.40 / +7.27%
|
5.70
|
6.00
|
5.50
|
5.90
|
5.74
|
5.90
|
20,300
|
|
|
10/15/2015
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.51
|
5.50
|
12,400
|
|
|
10/14/2015
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.45
|
5.50
|
600
|
|
|
10/13/2015
|
+0.10 / +1.79%
|
5.70
|
6.00
|
5.30
|
5.70
|
5.60
|
5.70
|
35,400
|
|
|
10/12/2015
|
+0.40 / +7.69%
|
5.50
|
5.70
|
5.30
|
5.60
|
5.56
|
5.60
|
85,700
|
|
|