|
Closing price on 11/5/2015
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
1,100 |
| Split-adjusted Price |
4.21 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.41
|
4.21
|
1,100
|
|
|
11/4/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
7.80
|
8.60
|
7.85
|
4.21
|
22,200
|
|
|
11/3/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.70
|
4.21
|
9,500
|
|
|
11/2/2015
|
-0.70 / -7.45%
|
8.60
|
9.40
|
8.60
|
8.70
|
9.02
|
4.26
|
4,400
|
|
|
10/30/2015
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.60
|
900
|
|
|
10/29/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.13
|
4.45
|
3,300
|
|
|
10/28/2015
|
-0.60 / -6.19%
|
9.60
|
9.60
|
8.90
|
9.10
|
9.01
|
4.45
|
13,600
|
|
|
10/27/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.75
|
100
|
|
|
10/26/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
4.75
|
500
|
|
|
10/23/2015
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.10
|
9.80
|
9.15
|
4.80
|
40,790
|
|
|
10/22/2015
|
+0.50 / +5.49%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.80
|
4.70
|
800
|
|
|
10/21/2015
|
-0.20 / -2.15%
|
9.90
|
10.00
|
9.10
|
9.10
|
9.95
|
4.45
|
5,700
|
|
|
10/20/2015
|
-0.70 / -7.00%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.55
|
4.55
|
68,900
|
|
|
10/19/2015
|
-0.50 / -4.76%
|
11.10
|
11.10
|
9.60
|
10.00
|
10.14
|
4.89
|
11,800
|
|
|
10/16/2015
|
+0.30 / +2.94%
|
10.50
|
10.60
|
9.70
|
10.50
|
10.08
|
5.14
|
3,900
|
|
|
10/15/2015
|
-0.60 / -5.56%
|
11.10
|
11.10
|
10.20
|
10.20
|
10.90
|
4.99
|
3,100
|
|
|
10/14/2015
|
+0.40 / +3.85%
|
10.80
|
11.20
|
10.70
|
10.80
|
10.91
|
5.28
|
20,200
|
|
|
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
|
|
|