|
Closing price on 5/31/2017
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.60 |
| Volume |
1,800 |
| Split-adjusted Price |
12.09 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.09
|
1,800
|
|
|
5/30/2017
|
-0.50 / -3.55%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.09
|
5,100
|
|
|
5/29/2017
|
-0.10 / -0.70%
|
14.50
|
14.50
|
13.50
|
14.10
|
13.54
|
12.53
|
3,900
|
|
|
5/26/2017
|
-0.50 / -3.40%
|
14.80
|
15.00
|
14.20
|
14.20
|
14.58
|
12.62
|
6,300
|
|
|
5/25/2017
|
+0.40 / +2.80%
|
13.90
|
15.00
|
13.60
|
14.70
|
13.86
|
13.07
|
4,100
|
|
|
5/24/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.71
|
100
|
|
|
5/23/2017
|
+1.20 / +9.16%
|
13.50
|
14.30
|
13.40
|
14.30
|
13.51
|
12.71
|
20,000
|
|
|
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
|
|
|