|
Closing price on 2/29/2016
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.80 |
| Volume |
1,100 |
| Split-adjusted Price |
8.54 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.82
|
8.54
|
1,100
|
|
|
2/26/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.54
|
0
|
|
|
2/25/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.54
|
2,300
|
|
|
2/24/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.92
|
8.54
|
6,300
|
|
|
2/23/2016
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.85
|
8.62
|
16,000
|
|
|
2/22/2016
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
8.39
|
5,300
|
|
|
2/19/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.69
|
8.31
|
74,900
|
|
|
2/18/2016
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.64
|
8.39
|
5,800
|
|
|
2/17/2016
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.31
|
1,600
|
|
|
2/16/2016
|
+0.50 / +5.00%
|
10.00
|
10.80
|
10.00
|
10.50
|
10.50
|
8.23
|
49,100
|
|
|
2/15/2016
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.91
|
7.84
|
7,200
|
|
|
2/5/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.76
|
0
|
|
|
2/4/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.76
|
50
|
|
|
2/3/2016
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.70
|
7.76
|
300
|
|
|
2/2/2016
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.60
|
200
|
|
|
2/1/2016
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.84
|
100
|
|
|
1/29/2016
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
7.60
|
1,800
|
|
|
1/28/2016
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.45
|
5,800
|
|
|
1/27/2016
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.60
|
100
|
|
|
1/26/2016
|
-0.40 / -4.04%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.27
|
7.45
|
3,100
|
|
|
1/25/2016
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.76
|
100
|
|
|
1/22/2016
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.47
|
7.45
|
13,908
|
|
|
1/21/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.21
|
0
|
|
|
1/20/2016
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.21
|
700
|
|
|
1/19/2016
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.13
|
5,800
|
|
|
1/18/2016
|
-0.30 / -3.23%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.03
|
7.06
|
10,600
|
|
|
1/15/2016
|
-0.10 / -1.06%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.15
|
7.29
|
400
|
|
|
1/14/2016
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.12
|
7.37
|
1,500
|
|
|
1/13/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.37
|
0
|
|
|
1/12/2016
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.37
|
1,000
|
|
|