|
Closing price on 6/3/2015
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
6,200 |
| Split-adjusted Price |
7.13 |
|
|
VE4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2015
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.67
|
7.13
|
6,200
|
|
|
6/2/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.70
|
11.70
|
11.70
|
7.19
|
10,100
|
|
|
6/1/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.19
|
0
|
|
|
5/29/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.19
|
1,400
|
|
|
5/28/2015
|
-0.50 / -4.10%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.45
|
7.19
|
4,600
|
|
|
5/27/2015
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.21
|
7.50
|
2,100
|
|
|
5/26/2015
|
+0.10 / +0.82%
|
11.80
|
12.30
|
11.70
|
12.30
|
11.73
|
7.56
|
2,100
|
|
|
5/25/2015
|
-0.80 / -6.15%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.80
|
7.50
|
700
|
|
|
5/22/2015
|
0.00 / 0.00%
|
11.80
|
13.00
|
11.80
|
13.00
|
11.80
|
7.99
|
400
|
|
|
5/21/2015
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.99
|
400
|
|
|
5/20/2015
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.12
|
500
|
|
|
5/19/2015
|
-2.70 / -17.20%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.02
|
7.99
|
3,100
|
|
|
5/18/2015
|
+0.10 / +0.64%
|
15.40
|
15.70
|
15.20
|
15.70
|
15.38
|
8.12
|
14,900
|
|
|
5/15/2015
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.40
|
15.60
|
15.50
|
8.06
|
8,500
|
|
|
5/14/2015
|
+0.70 / +4.67%
|
14.90
|
15.80
|
14.80
|
15.70
|
15.36
|
8.12
|
19,500
|
|
|
5/13/2015
|
-0.40 / -2.60%
|
15.30
|
15.40
|
14.80
|
15.00
|
15.04
|
7.75
|
8,100
|
|
|
5/12/2015
|
+0.30 / +1.99%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.02
|
7.96
|
2,100
|
|
|
5/11/2015
|
-0.30 / -1.95%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.79
|
7.81
|
14,659
|
|
|
5/8/2015
|
+1.40 / +10.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.39
|
7.96
|
59,100
|
|
|
5/7/2015
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.24
|
400
|
|
|
5/6/2015
|
+0.70 / +5.11%
|
13.90
|
14.40
|
13.80
|
14.40
|
13.85
|
7.44
|
4,900
|
|
|
5/5/2015
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.08
|
3,100
|
|
|
5/4/2015
|
+0.20 / +1.47%
|
14.90
|
14.90
|
13.80
|
13.80
|
13.82
|
7.13
|
6,300
|
|
|
4/27/2015
|
-1.10 / -7.48%
|
14.60
|
14.70
|
13.60
|
13.60
|
14.67
|
7.03
|
10,400
|
|
|
4/24/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.60
|
0
|
|
|
4/23/2015
|
-0.50 / -3.29%
|
15.00
|
16.00
|
14.70
|
14.70
|
15.08
|
7.60
|
1,800
|
|
|
4/22/2015
|
+1.10 / +7.80%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.17
|
7.86
|
11,900
|
|
|
4/21/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.29
|
0
|
|
|
4/20/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.29
|
0
|
|
|
4/17/2015
|
-1.30 / -8.44%
|
15.00
|
15.00
|
14.00
|
14.10
|
14.41
|
7.29
|
1,100
|
|
|