|
Closing price on 7/26/2016
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.70 |
| Volume |
300 |
| Split-adjusted Price |
7.43 |
|
|
VE4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.43
|
300
|
|
|
7/25/2016
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.51
|
7.30
|
4,700
|
|
|
7/22/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
500
|
|
|
7/21/2016
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.64
|
100
|
|
|
7/20/2016
|
-0.30 / -2.54%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.51
|
7.99
|
4,100
|
|
|
7/19/2016
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.57
|
8.20
|
4,300
|
|
|
7/18/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.53
|
7.99
|
2,200
|
|
|
7/15/2016
|
-0.10 / -0.86%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.67
|
7.99
|
3,600
|
|
|
7/14/2016
|
-0.40 / -3.33%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.91
|
8.06
|
1,800
|
|
|
7/13/2016
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.60
|
12.00
|
11.96
|
8.34
|
500
|
|
|
7/12/2016
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.91
|
8.27
|
8,300
|
|
|
7/11/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.55
|
100
|
|
|
7/8/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.55
|
200
|
|
|
7/7/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.55
|
100
|
|
|
7/6/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.55
|
100
|
|
|
7/5/2016
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.55
|
100
|
|
|
7/4/2016
|
+0.40 / +3.39%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.48
|
100
|
|
|
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
|
|
|