|
Closing price on 6/22/2016
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
2,700 |
| Split-adjusted Price |
9.33 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2016
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.41
|
9.33
|
2,700
|
|
|
6/21/2016
|
-0.60 / -5.45%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.43
|
9.24
|
1,700
|
|
|
6/20/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.78
|
0
|
|
|
6/17/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.78
|
0
|
|
|
6/16/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.78
|
0
|
|
|
6/15/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.78
|
0
|
|
|
6/14/2016
|
-1.70 / -13.39%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.08
|
9.78
|
400
|
|
|
6/13/2016
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.56
|
9.96
|
17,500
|
|
|
6/10/2016
|
+0.40 / +3.33%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.39
|
9.72
|
16,900
|
|
|
6/9/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.01
|
9.41
|
1,000
|
|
|
6/8/2016
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.33
|
9.41
|
10,600
|
|
|
6/7/2016
|
+0.50 / +4.17%
|
12.30
|
13.00
|
12.00
|
12.50
|
12.32
|
9.80
|
19,956
|
|
|
6/6/2016
|
-0.30 / -2.44%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.04
|
9.41
|
1,800
|
|
|
6/3/2016
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.21
|
9.64
|
9,700
|
|
|
6/2/2016
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.70
|
12.20
|
11.89
|
9.56
|
10,300
|
|
|
6/1/2016
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.33
|
500
|
|
|
5/31/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.41
|
0
|
|
|
5/30/2016
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.41
|
100
|
|
|
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
|
|
|