|
Closing price on 7/31/2015
|
|
| Open |
12.20 |
| High |
13.30 |
| Low |
12.20 |
| Volume |
14,100 |
| Split-adjusted Price |
8.18 |
|
|
VE4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2015
|
+1.20 / +9.92%
|
12.20
|
13.30
|
12.20
|
13.30
|
13.14
|
8.18
|
14,100
|
|
|
7/30/2015
|
+1.10 / +10.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.07
|
7.44
|
11,700
|
|
|
7/29/2015
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.76
|
1,600
|
|
|
7/28/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.01
|
0
|
|
|
7/27/2015
|
-0.70 / -5.79%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.10
|
7.01
|
200
|
|
|
7/24/2015
|
+0.40 / +3.42%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.03
|
7.44
|
1,200
|
|
|
7/23/2015
|
+0.70 / +6.36%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.55
|
7.19
|
3,300
|
|
|
7/22/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.76
|
2,000
|
|
|
7/21/2015
|
-0.50 / -4.35%
|
11.00
|
11.00
|
10.40
|
11.00
|
10.86
|
6.76
|
2,900
|
|
|
7/20/2015
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.07
|
100
|
|
|
7/17/2015
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.76
|
100
|
|
|
7/16/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.52
|
1,000
|
|
|
7/15/2015
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.52
|
100
|
|
|
7/14/2015
|
+1.00 / +9.90%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.82
|
4,500
|
|
|
7/13/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.21
|
0
|
|
|
7/10/2015
|
+0.10 / +1.00%
|
9.50
|
10.60
|
9.50
|
10.10
|
10.31
|
6.21
|
3,800
|
|
|
7/9/2015
|
0.00 / 0.00%
|
9.30
|
10.50
|
9.30
|
10.00
|
9.96
|
6.15
|
6,700
|
|
|
7/8/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.40
|
6.15
|
4,410
|
|
|
7/7/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.15
|
2,200
|
|
|
7/6/2015
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.94
|
6.15
|
6,400
|
|
|
7/3/2015
|
-0.60 / -6.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.59
|
200
|
|
|
7/2/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.96
|
0
|
|
|
7/1/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.96
|
0
|
|
|
6/30/2015
|
-0.40 / -3.96%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.96
|
1,010
|
|
|
6/29/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.21
|
0
|
|
|
6/26/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.21
|
0
|
|
|
6/25/2015
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.21
|
200
|
|
|
6/24/2015
|
+0.60 / +6.00%
|
11.00
|
11.00
|
10.60
|
10.60
|
11.00
|
6.52
|
4,500
|
|
|
6/23/2015
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.15
|
100
|
|
|
6/22/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.76
|
0
|
|
|