|
Closing price on 3/9/2015
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
2,200 |
| Split-adjusted Price |
6.98 |
|
|
VE4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2015
|
+0.80 / +6.30%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.02
|
6.98
|
2,200
|
|
|
3/6/2015
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.76
|
6.56
|
2,400
|
|
|
3/5/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.72
|
0
|
|
|
3/4/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.72
|
0
|
|
|
3/3/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.72
|
200
|
|
|
3/2/2015
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.72
|
1,500
|
|
|
2/27/2015
|
+0.40 / +3.03%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.03
|
100
|
|
|
2/26/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.82
|
0
|
|
|
2/25/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.82
|
0
|
|
|
2/24/2015
|
+0.70 / +5.60%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.82
|
100
|
|
|
2/13/2015
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.46
|
500
|
|
|
2/12/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.62
|
0
|
|
|
2/11/2015
|
+1.00 / +8.47%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.62
|
200
|
|
|
2/10/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.10
|
0
|
|
|
2/9/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.72
|
6.10
|
1,200
|
|
|
2/6/2015
|
-1.10 / -8.53%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.10
|
200
|
|
|
2/5/2015
|
+0.10 / +0.78%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.73
|
6.67
|
4,963
|
|
|
2/4/2015
|
-0.50 / -3.76%
|
13.20
|
13.30
|
12.80
|
12.80
|
13.18
|
6.62
|
1,500
|
|
|
2/3/2015
|
+0.70 / +5.56%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.87
|
500
|
|
|
2/2/2015
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.51
|
200
|
|
|
1/30/2015
|
-0.20 / -1.59%
|
12.60
|
12.70
|
12.20
|
12.40
|
12.55
|
6.41
|
23,000
|
|
|
1/29/2015
|
-0.30 / -2.33%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.51
|
100
|
|
|
1/28/2015
|
-1.10 / -7.86%
|
12.70
|
13.60
|
12.70
|
12.90
|
12.86
|
6.67
|
5,300
|
|
|
1/27/2015
|
+1.20 / +9.38%
|
12.80
|
14.00
|
12.80
|
14.00
|
13.37
|
7.24
|
1,737
|
|
|
1/26/2015
|
+1.10 / +9.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.62
|
12,800
|
|
|
1/23/2015
|
+1.00 / +9.35%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.05
|
17,917
|
|
|
1/22/2015
|
+0.90 / +9.18%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.53
|
110
|
|
|
1/21/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.07
|
0
|
|
|
1/20/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.07
|
0
|
|
|
1/19/2015
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.07
|
5,000
|
|
|