|
Closing price on 2/11/2015
|
|
| Open |
6.20 |
| High |
6.60 |
| Low |
6.20 |
| Volume |
111,300 |
| Split-adjusted Price |
6.60 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2015
|
+0.60 / +10.00%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
6.60
|
111,300
|
|
|
2/10/2015
|
+0.50 / +9.09%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.99
|
6.00
|
75,600
|
|
|
2/9/2015
|
-0.60 / -9.84%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.72
|
5.50
|
100,300
|
|
|
2/6/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
5.90
|
6.10
|
6.02
|
6.10
|
98,700
|
|
|
2/5/2015
|
-0.20 / -3.13%
|
6.40
|
6.60
|
5.90
|
6.20
|
6.11
|
6.20
|
137,910
|
|
|
2/4/2015
|
-0.10 / -1.54%
|
6.60
|
6.80
|
6.30
|
6.40
|
6.43
|
6.40
|
77,900
|
|
|
2/3/2015
|
-0.70 / -9.72%
|
7.70
|
7.70
|
6.50
|
6.50
|
6.74
|
6.50
|
153,700
|
|
|
2/2/2015
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
280,200
|
|
|
1/30/2015
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.10
|
6.60
|
6.55
|
6.60
|
71,560
|
|
|
1/29/2015
|
+0.50 / +9.09%
|
6.00
|
6.00
|
5.50
|
6.00
|
5.93
|
6.00
|
371,300
|
|
|
1/28/2015
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
42,100
|
|
|
1/27/2015
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
34,000
|
|
|
1/26/2015
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
17,300
|
|
|
1/23/2015
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
80,310
|
|
|
1/22/2015
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
34,300
|
|
|
1/21/2015
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
200
|
|
|
1/20/2015
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.90
|
3.70
|
6,130
|
|
|
1/19/2015
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.83
|
3.90
|
6,900
|
|
|
1/16/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
400
|
|
|
1/15/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
29,400
|
|
|
1/14/2015
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.58
|
3.60
|
1,300
|
|
|
1/13/2015
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.57
|
3.60
|
1,400
|
|
|
1/12/2015
|
+0.10 / +2.86%
|
3.40
|
3.80
|
3.40
|
3.60
|
3.60
|
3.60
|
4,500
|
|
|
1/9/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,100
|
|
|
1/8/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
200
|
|
|
1/7/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
1/6/2015
|
-0.40 / -10.00%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.90
|
3.60
|
9,700
|
|
|
1/5/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
12/31/2014
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.83
|
4.00
|
8,000
|
|
|
12/30/2014
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
600
|
|
|