|
Closing price on 10/13/2015
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.10 |
| Volume |
11,000 |
| Split-adjusted Price |
5.09 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2015
|
+0.20 / +1.96%
|
11.20
|
11.20
|
10.10
|
10.40
|
10.20
|
5.09
|
11,000
|
|
|
10/12/2015
|
-0.30 / -2.86%
|
11.30
|
11.30
|
10.20
|
10.20
|
10.37
|
4.99
|
2,700
|
|
|
10/9/2015
|
-0.40 / -3.67%
|
11.70
|
11.70
|
10.50
|
10.50
|
10.85
|
5.14
|
11,500
|
|
|
10/8/2015
|
-1.10 / -9.17%
|
10.90
|
11.90
|
10.90
|
10.90
|
10.92
|
5.33
|
9,600
|
|
|
10/7/2015
|
+0.30 / +2.56%
|
10.80
|
12.30
|
10.60
|
12.00
|
11.44
|
5.87
|
162,390
|
|
|
10/6/2015
|
+1.00 / +9.35%
|
10.70
|
11.70
|
10.40
|
11.70
|
10.54
|
5.72
|
166,300
|
|
|
10/5/2015
|
-1.10 / -9.32%
|
11.90
|
11.90
|
10.70
|
10.70
|
10.90
|
5.24
|
68,880
|
|
|
10/2/2015
|
+0.20 / +1.72%
|
12.00
|
12.00
|
11.10
|
11.80
|
11.21
|
5.77
|
5,183
|
|
|
10/1/2015
|
-0.90 / -7.20%
|
11.70
|
12.10
|
11.60
|
11.60
|
11.72
|
5.68
|
7,300
|
|
|
9/30/2015
|
-0.10 / -0.79%
|
11.90
|
12.50
|
11.80
|
12.50
|
11.91
|
6.12
|
12,700
|
|
|
9/29/2015
|
0.00 / 0.00%
|
11.90
|
12.60
|
11.90
|
12.60
|
12.03
|
6.17
|
5,100
|
|
|
9/28/2015
|
+0.60 / +5.00%
|
11.50
|
12.90
|
11.50
|
12.60
|
11.57
|
6.17
|
333,225
|
|
|
9/25/2015
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.00
|
12.00
|
11.27
|
5.87
|
29,390
|
|
|
9/24/2015
|
-0.60 / -4.72%
|
12.70
|
12.70
|
12.00
|
12.10
|
12.57
|
5.92
|
222,610
|
|
|
9/23/2015
|
+0.20 / +1.60%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.50
|
6.21
|
10,400
|
|
|
9/22/2015
|
-0.40 / -3.10%
|
13.00
|
13.10
|
12.50
|
12.50
|
13.01
|
6.12
|
316,100
|
|
|
9/21/2015
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.40
|
12.90
|
12.73
|
6.31
|
348,100
|
|
|
9/18/2015
|
+0.10 / +0.78%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.00
|
6.36
|
364,300
|
|
|
9/17/2015
|
-0.40 / -3.01%
|
12.70
|
13.10
|
12.40
|
12.90
|
12.72
|
6.31
|
901,370
|
|
|
9/16/2015
|
-0.10 / -0.75%
|
13.10
|
13.40
|
12.70
|
13.30
|
13.07
|
6.51
|
300,900
|
|
|
9/15/2015
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.35
|
6.56
|
333,300
|
|
|
9/14/2015
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.00
|
13.50
|
13.22
|
6.61
|
501,418
|
|
|
9/11/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.51
|
6.56
|
416,518
|
|
|
9/10/2015
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.43
|
6.56
|
432,100
|
|
|
9/9/2015
|
+0.40 / +3.01%
|
13.80
|
13.80
|
13.30
|
13.70
|
13.62
|
6.70
|
329,950
|
|
|
9/8/2015
|
-0.70 / -5.00%
|
13.90
|
14.00
|
13.20
|
13.30
|
13.51
|
6.51
|
747,400
|
|
|
9/7/2015
|
-0.40 / -2.78%
|
14.90
|
14.90
|
13.40
|
14.00
|
13.75
|
6.85
|
748,600
|
|
|
9/4/2015
|
-0.20 / -1.37%
|
14.20
|
14.40
|
13.70
|
14.40
|
13.99
|
7.05
|
453,900
|
|
|
9/3/2015
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.10
|
14.60
|
14.31
|
7.14
|
436,300
|
|
|
9/1/2015
|
+0.20 / +1.39%
|
15.20
|
15.20
|
14.50
|
14.60
|
14.63
|
7.14
|
495,300
|
|
|