|
Closing price on 5/22/2017
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
46,400 |
| Split-adjusted Price |
11.64 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.13
|
11.64
|
46,400
|
|
|
5/19/2017
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.64
|
100
|
|
|
5/18/2017
|
-0.80 / -5.88%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.82
|
11.38
|
10,000
|
|
|
5/17/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.09
|
0
|
|
|
5/16/2017
|
+0.90 / +7.09%
|
12.50
|
13.60
|
12.50
|
13.60
|
12.57
|
12.09
|
18,400
|
|
|
5/15/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.29
|
0
|
|
|
5/12/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.29
|
0
|
|
|
5/11/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.29
|
0
|
|
|
5/10/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.29
|
0
|
|
|
5/9/2017
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.50
|
11.29
|
5,100
|
|
|
5/8/2017
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.11
|
300
|
|
|
5/5/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.20
|
0
|
|
|
5/4/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.20
|
0
|
|
|
5/3/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.20
|
0
|
|
|
4/28/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.20
|
0
|
|
|
4/27/2017
|
0.00 / 0.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
11.20
|
7,700
|
|
|
4/26/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.20
|
0
|
|
|
4/25/2017
|
+0.30 / +2.44%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.40
|
11.20
|
1,118
|
|
|
4/24/2017
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.93
|
200
|
|
|
4/21/2017
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.01
|
11.02
|
4,300
|
|
|
4/20/2017
|
-0.10 / -0.83%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.10
|
10.67
|
200
|
|
|
4/19/2017
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.05
|
10.76
|
9,300
|
|
|
4/18/2017
|
-0.90 / -6.87%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
10.84
|
5,000
|
|
|
4/17/2017
|
-1.40 / -9.66%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.64
|
100
|
|
|
4/14/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.89
|
0
|
|
|
4/13/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.89
|
0
|
|
|
4/12/2017
|
+1.00 / +7.41%
|
13.30
|
14.50
|
13.30
|
14.50
|
13.42
|
12.89
|
1,000
|
|
|
4/11/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.00
|
0
|
|
|
4/10/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.00
|
0
|
|
|
4/7/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.00
|
0
|
|
|