|
Closing price on 12/21/2015
|
|
| Open |
7.60 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
8,100 |
| Split-adjusted Price |
7.90 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2015
|
-0.40 / -4.82%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.86
|
7.90
|
8,100
|
|
|
12/18/2015
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.50
|
8.30
|
7.57
|
8.30
|
84,000
|
|
|
12/17/2015
|
-0.10 / -1.19%
|
8.10
|
8.30
|
7.80
|
8.30
|
8.01
|
8.30
|
7,650
|
|
|
12/16/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.22
|
8.40
|
27,800
|
|
|
12/15/2015
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.27
|
8.30
|
9,100
|
|
|
12/14/2015
|
+0.30 / +3.75%
|
8.10
|
8.30
|
7.80
|
8.30
|
8.00
|
8.30
|
39,200
|
|
|
12/11/2015
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.70
|
8.00
|
7.93
|
8.00
|
30,200
|
|
|
12/10/2015
|
-0.40 / -4.76%
|
8.20
|
8.40
|
7.90
|
8.00
|
8.07
|
8.00
|
13,200
|
|
|
12/9/2015
|
+0.30 / +3.70%
|
8.10
|
8.50
|
7.90
|
8.40
|
8.04
|
8.40
|
19,400
|
|
|
12/8/2015
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.02
|
8.10
|
20,900
|
|
|
12/7/2015
|
-0.20 / -2.41%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.15
|
8.10
|
8,700
|
|
|
12/4/2015
|
+0.60 / +7.79%
|
7.70
|
8.30
|
7.70
|
8.30
|
8.00
|
8.30
|
86,000
|
|
|
12/3/2015
|
+0.10 / +1.32%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.79
|
7.70
|
21,400
|
|
|
12/2/2015
|
+0.50 / +7.04%
|
7.10
|
7.70
|
7.10
|
7.60
|
7.29
|
7.60
|
34,300
|
|
|
12/1/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
7.10
|
49,600
|
|
|
11/30/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
15,500
|
|
|
11/27/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
7.10
|
13,600
|
|
|
11/26/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.08
|
7.10
|
49,100
|
|
|
11/25/2015
|
+0.60 / +9.23%
|
6.80
|
7.10
|
6.50
|
7.10
|
6.95
|
7.10
|
115,400
|
|
|
11/24/2015
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.78
|
6.50
|
14,500
|
|
|
11/23/2015
|
-0.20 / -2.94%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.84
|
6.60
|
41,100
|
|
|
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
|
|
|