|
Closing price on 6/1/2015
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
200 |
| Split-adjusted Price |
6.90 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2015
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.50
|
6.90
|
200
|
|
|
5/29/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.82
|
0
|
|
|
5/28/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.50
|
6.82
|
3,300
|
|
|
5/27/2015
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.70
|
8.70
|
8.85
|
6.82
|
2,500
|
|
|
5/26/2015
|
-0.20 / -2.25%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.52
|
6.82
|
1,300
|
|
|
5/25/2015
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.98
|
100
|
|
|
5/22/2015
|
0.00 / 0.00%
|
8.50
|
9.20
|
8.50
|
8.50
|
8.51
|
6.66
|
8,100
|
|
|
5/21/2015
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.41
|
6.66
|
2,800
|
|
|
5/20/2015
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
6.74
|
800
|
|
|
5/19/2015
|
-0.50 / -5.26%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.97
|
7.06
|
3,000
|
|
|
5/18/2015
|
-0.20 / -2.06%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.04
|
7.45
|
2,800
|
|
|
5/15/2015
|
-0.20 / -1.75%
|
11.20
|
12.20
|
11.10
|
11.20
|
11.23
|
7.60
|
13,000
|
|
|
5/14/2015
|
+0.20 / +1.79%
|
11.20
|
11.80
|
11.10
|
11.40
|
11.25
|
7.74
|
15,900
|
|
|
5/13/2015
|
-0.20 / -1.75%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.18
|
7.60
|
6,400
|
|
|
5/12/2015
|
-0.10 / -0.87%
|
11.20
|
11.40
|
10.50
|
11.40
|
11.16
|
7.74
|
3,200
|
|
|
5/11/2015
|
+0.10 / +0.88%
|
10.90
|
11.50
|
10.90
|
11.50
|
10.93
|
7.81
|
2,100
|
|
|
5/8/2015
|
+0.20 / +1.79%
|
11.00
|
11.70
|
10.10
|
11.40
|
10.99
|
7.74
|
26,100
|
|
|
5/7/2015
|
-0.30 / -2.61%
|
10.40
|
11.20
|
10.40
|
11.20
|
10.40
|
7.60
|
200
|
|
|
5/6/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.81
|
0
|
|
|
5/5/2015
|
-0.30 / -2.54%
|
10.70
|
11.50
|
10.70
|
11.50
|
10.81
|
7.81
|
700
|
|
|
5/4/2015
|
+0.70 / +6.31%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
8.01
|
800
|
|
|
4/27/2015
|
+0.70 / +6.73%
|
10.20
|
11.10
|
10.00
|
11.10
|
10.26
|
7.54
|
37,100
|
|
|
4/24/2015
|
-0.10 / -0.95%
|
9.90
|
10.40
|
9.90
|
10.40
|
9.95
|
7.06
|
1,100
|
|
|
4/23/2015
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.05
|
7.13
|
1,000
|
|
|
4/22/2015
|
-1.10 / -10.00%
|
9.90
|
10.70
|
9.90
|
9.90
|
10.25
|
6.72
|
500
|
|
|
4/21/2015
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.47
|
400
|
|
|
4/20/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.13
|
0
|
|
|
4/17/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.13
|
0
|
|
|
4/16/2015
|
0.00 / 0.00%
|
10.40
|
10.90
|
10.40
|
10.50
|
10.50
|
7.13
|
4,100
|
|
|
4/15/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.13
|
0
|
|
|