|
Closing price on 3/3/2016
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
7.70 |
| Volume |
34,000 |
| Split-adjusted Price |
8.50 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2016
|
+0.30 / +3.66%
|
8.20
|
8.50
|
7.70
|
8.50
|
8.29
|
8.50
|
34,000
|
|
|
3/2/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.20
|
7.97
|
8.20
|
3,100
|
|
|
3/1/2016
|
+0.10 / +1.23%
|
8.50
|
8.50
|
8.00
|
8.20
|
8.17
|
8.20
|
600
|
|
|
2/29/2016
|
-0.40 / -4.71%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.14
|
8.10
|
2,800
|
|
|
2/26/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
2/25/2016
|
+0.50 / +6.25%
|
7.40
|
8.50
|
7.40
|
8.50
|
8.00
|
8.50
|
2,200
|
|
|
2/24/2016
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
8.00
|
8,300
|
|
|
2/23/2016
|
-0.60 / -6.82%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.29
|
8.20
|
20,500
|
|
|
2/22/2016
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.58
|
8.80
|
4,600
|
|
|
2/19/2016
|
+0.40 / +4.71%
|
9.00
|
9.30
|
8.40
|
8.90
|
8.64
|
8.90
|
21,000
|
|
|
2/18/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.54
|
8.50
|
2,700
|
|
|
2/17/2016
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.51
|
8.50
|
34,400
|
|
|
2/16/2016
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.53
|
8.60
|
6,300
|
|
|
2/15/2016
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.54
|
8.90
|
3,500
|
|
|
2/5/2016
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.29
|
8.50
|
6,200
|
|
|
2/4/2016
|
+0.30 / +3.70%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
8.40
|
5,800
|
|
|
2/3/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.90
|
8.10
|
8.07
|
8.10
|
5,900
|
|
|
2/2/2016
|
-0.30 / -3.57%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.16
|
8.10
|
28,100
|
|
|
2/1/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.18
|
8.40
|
22,700
|
|
|
1/29/2016
|
-0.10 / -1.18%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.34
|
8.40
|
8,800
|
|
|
1/28/2016
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.70
|
8.50
|
11,700
|
|
|
1/27/2016
|
+0.10 / +1.16%
|
9.40
|
9.40
|
8.70
|
8.70
|
9.05
|
8.70
|
22,800
|
|
|
1/26/2016
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.40
|
8.60
|
8.52
|
8.60
|
31,100
|
|
|
1/25/2016
|
+0.50 / +5.95%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.95
|
8.90
|
223,100
|
|
|
1/22/2016
|
+0.20 / +2.44%
|
8.10
|
8.40
|
7.80
|
8.40
|
8.05
|
8.40
|
37,800
|
|
|
1/21/2016
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.04
|
8.20
|
13,300
|
|
|
1/20/2016
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
13,100
|
|
|
1/19/2016
|
+0.20 / +2.60%
|
7.80
|
8.30
|
7.60
|
7.90
|
7.77
|
7.90
|
8,900
|
|
|
1/18/2016
|
+0.20 / +2.67%
|
7.40
|
7.80
|
7.30
|
7.70
|
7.58
|
7.70
|
47,800
|
|
|
1/15/2016
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.57
|
7.50
|
21,600
|
|
|