|
Closing price on 5/22/2018
|
|
| Open |
15.10 |
| High |
16.30 |
| Low |
13.90 |
| Volume |
7,000 |
| Split-adjusted Price |
13.90 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
-1.20 / -7.95%
|
15.10
|
16.30
|
13.90
|
13.90
|
15.13
|
13.90
|
7,000
|
|
|
5/21/2018
|
+0.40 / +2.72%
|
14.70
|
15.40
|
14.70
|
15.10
|
15.32
|
15.10
|
5,300
|
|
|
5/18/2018
|
-0.70 / -4.55%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.71
|
14.70
|
4,800
|
|
|
5/17/2018
|
-0.50 / -3.14%
|
15.40
|
15.90
|
15.40
|
15.40
|
15.60
|
15.40
|
6,200
|
|
|
5/16/2018
|
+0.20 / +1.27%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.83
|
15.90
|
6,000
|
|
|
5/15/2018
|
+0.60 / +3.97%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.23
|
15.70
|
1,900
|
|
|
5/14/2018
|
-0.50 / -3.21%
|
14.20
|
15.50
|
14.10
|
15.10
|
14.78
|
15.10
|
5,900
|
|
|
5/11/2018
|
-0.10 / -0.64%
|
15.70
|
16.60
|
15.50
|
15.60
|
15.98
|
15.60
|
7,600
|
|
|
5/10/2018
|
-0.90 / -5.42%
|
16.60
|
16.90
|
15.70
|
15.70
|
16.41
|
15.70
|
5,400
|
|
|
5/9/2018
|
+0.30 / +1.84%
|
16.30
|
17.20
|
16.30
|
16.60
|
17.08
|
16.60
|
10,500
|
|
|
5/8/2018
|
-0.60 / -3.55%
|
16.70
|
16.70
|
16.00
|
16.30
|
16.36
|
16.30
|
7,000
|
|
|
5/7/2018
|
-0.30 / -1.74%
|
17.20
|
18.30
|
16.90
|
16.90
|
17.76
|
16.90
|
5,200
|
|
|
5/4/2018
|
+0.10 / +0.58%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.61
|
17.20
|
3,300
|
|
|
5/3/2018
|
-0.90 / -5.00%
|
17.70
|
17.70
|
16.20
|
17.10
|
17.12
|
17.10
|
6,400
|
|
|
5/2/2018
|
+0.20 / +1.12%
|
17.80
|
18.70
|
17.70
|
18.00
|
18.43
|
18.00
|
6,200
|
|
|
4/27/2018
|
+1.40 / +8.54%
|
16.50
|
17.80
|
16.40
|
17.80
|
17.60
|
17.80
|
6,200
|
|
|
4/26/2018
|
-1.80 / -9.89%
|
18.50
|
18.50
|
16.40
|
16.40
|
17.87
|
16.40
|
6,900
|
|
|
4/24/2018
|
-0.30 / -1.62%
|
18.30
|
18.40
|
18.20
|
18.20
|
18.30
|
18.20
|
5,900
|
|
|
4/23/2018
|
+0.50 / +2.78%
|
17.60
|
18.50
|
17.50
|
18.50
|
18.35
|
18.50
|
5,100
|
|
|
4/20/2018
|
-0.30 / -1.64%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.66
|
18.00
|
5,700
|
|
|
4/19/2018
|
+0.40 / +2.23%
|
17.90
|
18.30
|
17.50
|
18.30
|
18.08
|
18.30
|
5,000
|
|
|
4/18/2018
|
+0.70 / +4.07%
|
17.30
|
17.90
|
17.20
|
17.90
|
17.65
|
17.90
|
4,400
|
|
|
4/17/2018
|
-0.60 / -3.37%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.78
|
17.20
|
6,600
|
|
|
4/16/2018
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.30
|
17.80
|
17.58
|
17.80
|
8,400
|
|
|
4/13/2018
|
-0.40 / -2.16%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.06
|
18.10
|
5,700
|
|
|
4/12/2018
|
+1.00 / +5.71%
|
17.90
|
18.50
|
17.70
|
18.50
|
18.35
|
18.50
|
6,400
|
|
|
4/11/2018
|
-1.10 / -5.91%
|
18.60
|
18.60
|
17.50
|
17.50
|
17.91
|
17.50
|
7,600
|
|
|
4/10/2018
|
+0.30 / +1.64%
|
18.40
|
18.70
|
17.90
|
18.60
|
18.51
|
18.60
|
11,100
|
|
|
4/9/2018
|
-0.40 / -2.14%
|
18.70
|
18.70
|
18.00
|
18.30
|
18.18
|
18.30
|
8,600
|
|
|
4/6/2018
|
+0.30 / +1.63%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.54
|
18.70
|
7,600
|
|
|