|
Closing price on 8/12/2015
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
2,200 |
| Split-adjusted Price |
6.27 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2015
|
-0.50 / -5.88%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
6.27
|
2,200
|
|
|
8/11/2015
|
-0.10 / -1.16%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.30
|
6.66
|
500
|
|
|
8/10/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.74
|
0
|
|
|
8/7/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.74
|
0
|
|
|
8/6/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.74
|
0
|
|
|
8/5/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.74
|
0
|
|
|
8/4/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.74
|
0
|
|
|
8/3/2015
|
0.00 / 0.00%
|
8.10
|
8.60
|
7.80
|
8.60
|
8.00
|
6.74
|
44,600
|
|
|
7/31/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.74
|
0
|
|
|
7/30/2015
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.40
|
6.74
|
1,500
|
|
|
7/29/2015
|
-0.20 / -2.30%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
6.66
|
6,400
|
|
|
7/28/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.82
|
0
|
|
|
7/27/2015
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.10
|
8.70
|
8.14
|
6.82
|
2,300
|
|
|
7/24/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.82
|
0
|
|
|
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
|
|
|