|
Closing price on 7/1/2016
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
5,200 |
| Split-adjusted Price |
8.20 |
|
|
VE4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2016
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.84
|
8.20
|
5,200
|
|
|
6/30/2016
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.55
|
100
|
|
|
6/29/2016
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.41
|
100
|
|
|
6/28/2016
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.20
|
100
|
|
|
6/27/2016
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.65
|
7.99
|
200
|
|
|
6/24/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.27
|
0
|
|
|
6/23/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.27
|
0
|
|
|
6/22/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.27
|
5,100
|
|
|
6/21/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.27
|
0
|
|
|
6/20/2016
|
-0.60 / -4.80%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.92
|
8.27
|
5,800
|
|
|
6/17/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
100
|
|
|
6/16/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
100
|
|
|
6/15/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
100
|
|
|
6/14/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.68
|
100
|
|
|
6/13/2016
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
8.68
|
200
|
|
|
6/10/2016
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.62
|
100
|
|
|
6/9/2016
|
-1.60 / -11.51%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.55
|
0
|
|
|
6/8/2016
|
+0.20 / +1.46%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.43
|
8.55
|
300
|
|
|
6/7/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.42
|
1
|
|
|
6/6/2016
|
+0.20 / +1.48%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.63
|
8.42
|
13,055
|
|
|
6/3/2016
|
+0.30 / +2.27%
|
13.20
|
14.00
|
13.20
|
13.50
|
13.48
|
8.30
|
5,900
|
|
|
6/2/2016
|
-1.30 / -8.97%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.95
|
8.12
|
7,100
|
|
|
6/1/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.91
|
0
|
|
|
5/31/2016
|
+1.30 / +9.85%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.91
|
100
|
|
|
5/30/2016
|
-0.30 / -2.22%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.27
|
8.12
|
1,600
|
|
|
5/27/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.30
|
0
|
|
|
5/26/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.30
|
0
|
|
|
5/25/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.30
|
2,000
|
|
|
5/24/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.30
|
0
|
|
|
5/23/2016
|
-0.70 / -4.93%
|
13.50
|
13.50
|
12.80
|
13.50
|
13.28
|
8.30
|
3,900
|
|
|