|
Closing price on 5/19/2015
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
13.00 |
| Volume |
3,100 |
| Split-adjusted Price |
7.99 |
|
|
VE4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2015
|
-2.70 / -17.20%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.02
|
7.99
|
3,100
|
|
|
5/18/2015
|
+0.10 / +0.64%
|
15.40
|
15.70
|
15.20
|
15.70
|
15.38
|
8.12
|
14,900
|
|
|
5/15/2015
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.40
|
15.60
|
15.50
|
8.06
|
8,500
|
|
|
5/14/2015
|
+0.70 / +4.67%
|
14.90
|
15.80
|
14.80
|
15.70
|
15.36
|
8.12
|
19,500
|
|
|
5/13/2015
|
-0.40 / -2.60%
|
15.30
|
15.40
|
14.80
|
15.00
|
15.04
|
7.75
|
8,100
|
|
|
5/12/2015
|
+0.30 / +1.99%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.02
|
7.96
|
2,100
|
|
|
5/11/2015
|
-0.30 / -1.95%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.79
|
7.81
|
14,659
|
|
|
5/8/2015
|
+1.40 / +10.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.39
|
7.96
|
59,100
|
|
|
5/7/2015
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.24
|
400
|
|
|
5/6/2015
|
+0.70 / +5.11%
|
13.90
|
14.40
|
13.80
|
14.40
|
13.85
|
7.44
|
4,900
|
|
|
5/5/2015
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.08
|
3,100
|
|
|
5/4/2015
|
+0.20 / +1.47%
|
14.90
|
14.90
|
13.80
|
13.80
|
13.82
|
7.13
|
6,300
|
|
|
4/27/2015
|
-1.10 / -7.48%
|
14.60
|
14.70
|
13.60
|
13.60
|
14.67
|
7.03
|
10,400
|
|
|
4/24/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.60
|
0
|
|
|
4/23/2015
|
-0.50 / -3.29%
|
15.00
|
16.00
|
14.70
|
14.70
|
15.08
|
7.60
|
1,800
|
|
|
4/22/2015
|
+1.10 / +7.80%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.17
|
7.86
|
11,900
|
|
|
4/21/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.29
|
0
|
|
|
4/20/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.29
|
0
|
|
|
4/17/2015
|
-1.30 / -8.44%
|
15.00
|
15.00
|
14.00
|
14.10
|
14.41
|
7.29
|
1,100
|
|
|
4/16/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.96
|
0
|
|
|
4/15/2015
|
+1.00 / +6.94%
|
15.80
|
15.80
|
13.60
|
15.40
|
14.59
|
7.96
|
1,600
|
|
|
4/14/2015
|
+1.00 / +7.46%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.15
|
7.44
|
3,200
|
|
|
4/13/2015
|
-0.10 / -0.74%
|
13.50
|
14.80
|
13.40
|
13.40
|
13.64
|
6.93
|
3,400
|
|
|
4/10/2015
|
+0.30 / +2.27%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.57
|
6.98
|
300
|
|
|
4/9/2015
|
+1.20 / +10.00%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.00
|
6.82
|
7,700
|
|
|
4/8/2015
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.20
|
100
|
|
|
4/7/2015
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.67
|
100
|
|
|
4/6/2015
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.72
|
100
|
|
|
4/3/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.82
|
0
|
|
|
4/2/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.82
|
0
|
|
|