|
Closing price on 7/5/2017
|
|
| Open |
12.10 |
| High |
13.00 |
| Low |
12.10 |
| Volume |
16,327 |
| Split-adjusted Price |
13.00 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
+0.90 / +7.44%
|
12.10
|
13.00
|
12.10
|
13.00
|
12.12
|
13.00
|
16,327
|
|
|
7/4/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5,400
|
|
|
7/3/2017
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
12.10
|
10,100
|
|
|
6/30/2017
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.00
|
12.20
|
7,413
|
|
|
6/29/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
6/28/2017
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10,220
|
|
|
6/27/2017
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.02
|
12.30
|
1,300
|
|
|
6/26/2017
|
-0.20 / -1.64%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.10
|
12.00
|
1,000
|
|
|
6/23/2017
|
+0.40 / +3.39%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.00
|
12.20
|
5,100
|
|
|
6/22/2017
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
300
|
|
|
6/21/2017
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
100
|
|
|
6/20/2017
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
200
|
|
|
6/19/2017
|
+0.40 / +3.31%
|
11.80
|
12.50
|
11.80
|
12.50
|
11.83
|
12.50
|
2,100
|
|
|
6/16/2017
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.80
|
12.10
|
6,200
|
|
|
6/15/2017
|
-0.30 / -2.48%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.09
|
11.80
|
1,900
|
|
|
6/14/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.17
|
12.10
|
3,500
|
|
|
6/13/2017
|
-0.40 / -3.20%
|
12.00
|
12.10
|
11.50
|
12.10
|
11.99
|
12.10
|
5,967
|
|
|
6/12/2017
|
-0.70 / -5.30%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.25
|
12.50
|
200
|
|
|
6/9/2017
|
+1.00 / +8.20%
|
12.50
|
13.20
|
12.50
|
13.20
|
12.85
|
13.20
|
200
|
|
|
6/8/2017
|
-1.00 / -7.58%
|
11.90
|
12.20
|
11.90
|
12.20
|
11.95
|
12.20
|
1,500
|
|
|
6/7/2017
|
-0.30 / -2.22%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
100
|
|
|
6/6/2017
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.49
|
12.00
|
4,630
|
|
|
6/5/2017
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.00
|
13.60
|
13.63
|
12.09
|
890
|
|
|
6/2/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.90
|
13.60
|
13.26
|
12.09
|
11,600
|
|
|
6/1/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.89
|
12.09
|
2,600
|
|
|
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
|
|
|