|
Closing price on 8/28/2014
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
11,100 |
| Split-adjusted Price |
3.80 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.60
|
3.80
|
11,100
|
|
|
8/27/2014
|
-0.20 / -5.26%
|
3.60
|
3.90
|
3.60
|
3.60
|
3.64
|
3.60
|
4,100
|
|
|
8/26/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
8/25/2014
|
-0.30 / -7.32%
|
4.20
|
4.20
|
3.80
|
3.80
|
3.90
|
3.80
|
600
|
|
|
8/22/2014
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4,100
|
|
|
8/21/2014
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
500
|
|
|
8/20/2014
|
-0.10 / -2.50%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.72
|
3.90
|
4,400
|
|
|
8/19/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
8/18/2014
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
700
|
|
|
8/15/2014
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,100
|
|
|
8/14/2014
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
4,400
|
|
|
8/13/2014
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
8/12/2014
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,000
|
|
|
8/11/2014
|
+0.10 / +2.70%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.82
|
3.80
|
6,300
|
|
|
8/8/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
6,000
|
|
|
8/7/2014
|
-0.10 / -2.63%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.67
|
3.70
|
6,500
|
|
|
8/6/2014
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,100
|
|
|
8/5/2014
|
+0.20 / +5.41%
|
3.40
|
3.90
|
3.40
|
3.90
|
3.40
|
3.90
|
500
|
|
|
8/4/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
8/1/2014
|
-0.40 / -9.76%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
3.70
|
5,600
|
|
|
7/31/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
7/30/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
7/29/2014
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
7/28/2014
|
+0.30 / +8.11%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.65
|
4.00
|
1,400
|
|
|
7/25/2014
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.70
|
3.84
|
3.70
|
3,600
|
|
|
7/24/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.75
|
3.70
|
2,000
|
|
|
7/23/2014
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.67
|
3.70
|
1,300
|
|
|
7/22/2014
|
-0.10 / -2.70%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.65
|
3.60
|
1,300
|
|
|
7/21/2014
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,600
|
|
|
7/18/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.83
|
3.80
|
1,200
|
|
|