|
Closing price on 3/23/2018
|
|
| Open |
19.00 |
| High |
19.30 |
| Low |
18.70 |
| Volume |
7,000 |
| Split-adjusted Price |
18.80 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2018
|
-0.20 / -1.05%
|
19.00
|
19.30
|
18.70
|
18.80
|
18.99
|
18.80
|
7,000
|
|
|
3/22/2018
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.50
|
19.00
|
18.73
|
19.00
|
8,400
|
|
|
3/21/2018
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.20
|
19.10
|
10,600
|
|
|
3/20/2018
|
-0.40 / -2.04%
|
19.70
|
19.70
|
19.20
|
19.20
|
19.32
|
19.20
|
14,927
|
|
|
3/19/2018
|
+0.50 / +2.62%
|
19.20
|
19.70
|
19.20
|
19.60
|
19.49
|
19.60
|
8,100
|
|
|
3/16/2018
|
-0.60 / -3.05%
|
19.60
|
20.00
|
19.10
|
19.10
|
19.72
|
19.10
|
9,800
|
|
|
3/15/2018
|
-0.20 / -1.01%
|
20.30
|
20.40
|
19.70
|
19.70
|
20.26
|
19.70
|
6,900
|
|
|
3/14/2018
|
-0.10 / -0.50%
|
19.70
|
20.60
|
19.70
|
19.90
|
20.08
|
19.90
|
14,400
|
|
|
3/13/2018
|
+0.10 / +0.50%
|
19.90
|
20.40
|
19.50
|
20.00
|
19.96
|
20.00
|
27,200
|
|
|
3/12/2018
|
-0.60 / -2.93%
|
20.50
|
20.50
|
19.50
|
19.90
|
19.80
|
19.90
|
12,800
|
|
|
3/9/2018
|
-0.60 / -2.84%
|
21.20
|
21.30
|
19.30
|
20.50
|
20.33
|
20.50
|
16,600
|
|
|
3/8/2018
|
+0.40 / +1.93%
|
20.60
|
21.10
|
20.50
|
21.10
|
20.89
|
21.10
|
12,700
|
|
|
3/7/2018
|
-0.20 / -0.96%
|
20.60
|
20.90
|
20.30
|
20.70
|
20.59
|
20.70
|
14,177
|
|
|
3/6/2018
|
+1.90 / +10.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
9,100
|
|
|
3/5/2018
|
+1.40 / +7.95%
|
17.50
|
19.00
|
17.00
|
19.00
|
17.75
|
19.00
|
14,600
|
|
|
3/2/2018
|
+0.40 / +2.33%
|
17.30
|
17.70
|
17.30
|
17.60
|
17.57
|
17.60
|
11,000
|
|
|
3/1/2018
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.28
|
17.20
|
8,600
|
|
|
2/28/2018
|
+0.30 / +1.75%
|
17.10
|
18.80
|
16.50
|
17.40
|
17.25
|
17.40
|
10,700
|
|
|
2/27/2018
|
+0.80 / +4.91%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.19
|
17.10
|
10,100
|
|
|
2/26/2018
|
-0.50 / -2.98%
|
16.80
|
17.00
|
16.20
|
16.30
|
16.63
|
16.30
|
11,500
|
|
|
2/23/2018
|
+0.50 / +3.07%
|
16.50
|
17.90
|
15.90
|
16.80
|
17.25
|
16.80
|
5,500
|
|
|
2/22/2018
|
-1.80 / -9.94%
|
18.20
|
18.50
|
16.30
|
16.30
|
17.64
|
16.30
|
15,000
|
|
|
2/21/2018
|
+0.20 / +1.12%
|
17.50
|
18.10
|
16.40
|
18.10
|
16.75
|
18.10
|
7,900
|
|
|
2/13/2018
|
+0.20 / +1.13%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.95
|
17.90
|
9,900
|
|
|
2/12/2018
|
+0.10 / +0.57%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.80
|
17.70
|
10,300
|
|
|
2/9/2018
|
+0.10 / +0.57%
|
17.40
|
19.20
|
16.60
|
17.60
|
18.01
|
17.60
|
3,600
|
|
|
2/8/2018
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.58
|
17.50
|
11,800
|
|
|
2/7/2018
|
+0.30 / +1.75%
|
16.70
|
18.80
|
16.60
|
17.40
|
17.59
|
17.40
|
13,300
|
|
|
2/6/2018
|
+1.50 / +9.62%
|
15.60
|
17.10
|
15.60
|
17.10
|
16.56
|
17.10
|
11,900
|
|
|
2/5/2018
|
-0.30 / -1.89%
|
14.40
|
15.60
|
14.40
|
15.60
|
14.82
|
15.60
|
14,100
|
|
|