|
Closing price on 3/7/2014
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
38,600 |
| Split-adjusted Price |
3.80 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
38,600
|
|
|
3/6/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.72
|
3.80
|
2,400
|
|
|
3/5/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
7,600
|
|
|
3/4/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
12,200
|
|
|
3/3/2014
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
29,800
|
|
|
2/28/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.68
|
3.80
|
52,900
|
|
|
2/27/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
11,600
|
|
|
2/26/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.67
|
3.80
|
29,800
|
|
|
2/25/2014
|
-0.20 / -5.13%
|
3.90
|
4.00
|
3.70
|
3.70
|
3.82
|
3.70
|
70,500
|
|
|
2/24/2014
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.63
|
3.90
|
15,300
|
|
|
2/21/2014
|
-0.20 / -5.26%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.66
|
3.60
|
9,000
|
|
|
2/20/2014
|
-0.10 / -2.56%
|
3.90
|
4.20
|
3.70
|
3.80
|
3.99
|
3.80
|
36,700
|
|
|
2/19/2014
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.86
|
3.90
|
93,100
|
|
|
2/18/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
2,200
|
|
|
2/17/2014
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
27,500
|
|
|
2/14/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
18,500
|
|
|
2/13/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
7,100
|
|
|
2/12/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
6,700
|
|
|
2/11/2014
|
-0.20 / -5.26%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.75
|
3.60
|
36,000
|
|
|
2/10/2014
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
12,200
|
|
|
2/7/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
14,900
|
|
|
2/6/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.56
|
3.60
|
20,900
|
|
|
1/27/2014
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
1/24/2014
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
9,200
|
|
|
1/23/2014
|
+0.30 / +9.38%
|
3.40
|
3.50
|
3.10
|
3.50
|
3.37
|
3.50
|
15,400
|
|
|
1/22/2014
|
-0.30 / -8.57%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.24
|
3.20
|
53,200
|
|
|
1/21/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
3.50
|
15,100
|
|
|
1/20/2014
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.44
|
3.50
|
22,600
|
|
|
1/17/2014
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
10,900
|
|
|
1/16/2014
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
10,900
|
|
|