|
Closing price on 8/3/2016
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.10 |
| Volume |
2,500 |
| Split-adjusted Price |
9.51 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
+0.20 / +1.90%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.17
|
9.51
|
2,500
|
|
|
8/2/2016
|
-0.10 / -0.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.26
|
9.33
|
4,000
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.42
|
0
|
|
|
7/29/2016
|
-0.10 / -0.93%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.44
|
9.42
|
14,500
|
|
|
7/28/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.51
|
0
|
|
|
7/27/2016
|
-0.10 / -0.93%
|
10.30
|
10.70
|
10.20
|
10.70
|
10.24
|
9.51
|
3,000
|
|
|
7/26/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.60
|
0
|
|
|
7/25/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.60
|
0
|
|
|
7/22/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.60
|
0
|
|
|
7/21/2016
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.60
|
200
|
|
|
7/20/2016
|
+0.20 / +1.85%
|
10.20
|
11.00
|
10.10
|
11.00
|
10.19
|
9.78
|
1,300
|
|
|
7/19/2016
|
-0.10 / -0.92%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.20
|
9.60
|
500
|
|
|
7/18/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.69
|
0
|
|
|
7/15/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.69
|
0
|
|
|
7/14/2016
|
-1.20 / -9.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.69
|
400
|
|
|
7/13/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.76
|
0
|
|
|
7/12/2016
|
+1.10 / +10.00%
|
10.50
|
12.10
|
10.50
|
12.10
|
10.86
|
10.76
|
1,900
|
|
|
7/11/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.78
|
0
|
|
|
7/8/2016
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.62
|
9.78
|
3,200
|
|
|
7/7/2016
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.40
|
9.42
|
1,900
|
|
|
7/6/2016
|
-0.20 / -1.89%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.10
|
9.24
|
1,200
|
|
|
7/5/2016
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.06
|
9.42
|
8,420
|
|
|
7/4/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.75
|
9.33
|
200
|
|
|
7/1/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.33
|
200
|
|
|
6/30/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.33
|
0
|
|
|
6/29/2016
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.33
|
100
|
|
|
6/28/2016
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.42
|
400
|
|
|
6/27/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.51
|
0
|
|
|
6/24/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.51
|
0
|
|
|
6/23/2016
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.51
|
100
|
|
|