|
Closing price on 5/27/2016
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
8,000 |
| Split-adjusted Price |
9.09 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2016
|
-0.80 / -6.45%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
9.09
|
8,000
|
|
|
5/26/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.72
|
0
|
|
|
5/25/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.72
|
0
|
|
|
5/24/2016
|
+0.70 / +5.98%
|
11.80
|
12.80
|
11.80
|
12.40
|
11.96
|
9.72
|
4,700
|
|
|
5/23/2016
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.58
|
9.17
|
5,000
|
|
|
5/20/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.86
|
1,200
|
|
|
5/19/2016
|
+0.30 / +2.73%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
8.86
|
3,718
|
|
|
5/18/2016
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.76
|
8.62
|
2,600
|
|
|
5/17/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.31
|
0
|
|
|
5/16/2016
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.31
|
4,900
|
|
|
5/13/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.23
|
0
|
|
|
5/12/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.23
|
0
|
|
|
5/11/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.23
|
0
|
|
|
5/10/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.23
|
0
|
|
|
5/9/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.23
|
0
|
|
|
5/6/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.23
|
200
|
|
|
5/5/2016
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.23
|
200
|
|
|
5/4/2016
|
-0.30 / -2.83%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.40
|
8.07
|
4,300
|
|
|
4/29/2016
|
-0.10 / -0.93%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.53
|
8.31
|
6,000
|
|
|
4/28/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.39
|
0
|
|
|
4/27/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.39
|
0
|
|
|
4/26/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.39
|
7,000
|
|
|
4/25/2016
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.39
|
300
|
|
|
4/22/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.62
|
0
|
|
|
4/21/2016
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.06
|
8.62
|
1,800
|
|
|
4/20/2016
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.62
|
100
|
|
|
4/19/2016
|
-0.80 / -6.96%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.39
|
100
|
|
|
4/15/2016
|
+0.70 / +6.48%
|
11.00
|
11.80
|
11.00
|
11.50
|
11.13
|
9.01
|
800
|
|
|
4/14/2016
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.47
|
200
|
|
|
4/13/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.62
|
0
|
|
|