|
Closing price on 7/23/2015
|
|
| Open |
8.30 |
| High |
8.70 |
| Low |
8.10 |
| Volume |
15,200 |
| Split-adjusted Price |
6.82 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2015
|
-0.10 / -1.14%
|
8.30
|
8.70
|
8.10
|
8.70
|
8.21
|
6.82
|
15,200
|
|
|
7/22/2015
|
-0.10 / -1.12%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.43
|
6.90
|
2,400
|
|
|
7/21/2015
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.73
|
6.98
|
2,000
|
|
|
7/20/2015
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.70
|
6.74
|
1,500
|
|
|
7/17/2015
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.90
|
100
|
|
|
7/16/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.06
|
0
|
|
|
7/15/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.06
|
0
|
|
|
7/14/2015
|
-0.10 / -1.10%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.76
|
7.06
|
1,200
|
|
|
7/13/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.13
|
0
|
|
|
7/10/2015
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.91
|
7.13
|
13,800
|
|
|
7/9/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.06
|
4,100
|
|
|
7/8/2015
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.06
|
100
|
|
|
7/7/2015
|
-0.50 / -5.43%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.74
|
6.82
|
37,900
|
|
|
7/6/2015
|
+0.10 / +1.10%
|
10.00
|
10.00
|
9.00
|
9.20
|
9.21
|
7.21
|
2,202
|
|
|
7/3/2015
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
7.13
|
28,800
|
|
|
7/2/2015
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.06
|
5,000
|
|
|
7/1/2015
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.90
|
1,000
|
|
|
6/30/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.69
|
6.82
|
12,000
|
|
|
6/29/2015
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.82
|
13,700
|
|
|
6/26/2015
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.90
|
2,000
|
|
|
6/25/2015
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.73
|
6.82
|
6,500
|
|
|
6/24/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.98
|
0
|
|
|
6/23/2015
|
+0.60 / +7.23%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.81
|
6.98
|
2,200
|
|
|
6/22/2015
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.51
|
10,000
|
|
|
6/19/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.08
|
6.98
|
4,000
|
|
|
6/18/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.98
|
0
|
|
|
6/17/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.98
|
200
|
|
|
6/16/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.89
|
6.98
|
3,200
|
|
|
6/15/2015
|
-0.10 / -1.11%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.83
|
6.98
|
2,200
|
|
|
6/12/2015
|
-0.40 / -4.26%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.82
|
7.06
|
7,500
|
|
|