|
Closing price on 1/16/2015
|
|
| Open |
17.70 |
| High |
18.30 |
| Low |
17.60 |
| Volume |
1,192,620 |
| Split-adjusted Price |
18.30 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
+0.50 / +2.81%
|
17.70
|
18.30
|
17.60
|
18.30
|
18.30
|
18.30
|
1,192,620
|
|
|
1/15/2015
|
+0.30 / +1.71%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.80
|
17.80
|
852,170
|
|
|
1/14/2015
|
+0.80 / +4.79%
|
16.90
|
17.60
|
16.70
|
17.50
|
17.50
|
17.50
|
652,710
|
|
|
1/13/2015
|
-0.40 / -2.34%
|
17.20
|
17.30
|
16.70
|
16.70
|
16.70
|
16.70
|
234,800
|
|
|
1/12/2015
|
-0.20 / -1.16%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.10
|
17.10
|
231,640
|
|
|
1/9/2015
|
+0.20 / +1.17%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
17.30
|
284,160
|
|
|
1/8/2015
|
-0.50 / -2.84%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
17.10
|
189,870
|
|
|
1/7/2015
|
+0.30 / +1.73%
|
17.20
|
17.60
|
17.00
|
17.60
|
17.60
|
17.60
|
713,420
|
|
|
1/6/2015
|
-0.20 / -1.14%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
17.30
|
336,180
|
|
|
1/5/2015
|
+0.80 / +4.79%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
17.50
|
763,950
|
|
|
12/31/2014
|
+0.70 / +4.38%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
16.70
|
381,210
|
|
|
12/30/2014
|
+0.50 / +3.23%
|
15.70
|
16.00
|
15.50
|
16.00
|
16.00
|
16.00
|
464,370
|
|
|
12/29/2014
|
-0.40 / -2.52%
|
15.70
|
16.20
|
15.50
|
15.50
|
15.50
|
15.50
|
314,830
|
|
|
12/26/2014
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.90
|
15.90
|
170,070
|
|
|
12/25/2014
|
-0.20 / -1.21%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.30
|
16.30
|
319,220
|
|
|
12/24/2014
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.50
|
16.50
|
139,400
|
|
|
12/23/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.60
|
16.60
|
253,670
|
|
|
12/22/2014
|
+0.30 / +1.84%
|
16.70
|
16.70
|
16.20
|
16.60
|
16.60
|
16.60
|
170,590
|
|
|
12/19/2014
|
-0.60 / -3.55%
|
16.90
|
17.00
|
16.30
|
16.30
|
16.30
|
16.30
|
564,230
|
|
|
12/18/2014
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.90
|
16.90
|
355,490
|
|
|
12/17/2014
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.30
|
16.80
|
16.80
|
16.80
|
1,039,790
|
|
|
12/16/2014
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.80
|
17.10
|
17.10
|
17.10
|
618,100
|
|
|
12/15/2014
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
17.20
|
361,160
|
|
|
12/12/2014
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.40
|
17.40
|
451,270
|
|
|
12/11/2014
|
-0.20 / -1.14%
|
16.90
|
17.50
|
16.90
|
17.30
|
17.30
|
17.30
|
457,940
|
|
|
12/10/2014
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.50
|
17.50
|
385,080
|
|
|
12/9/2014
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.70
|
17.00
|
17.00
|
17.00
|
794,790
|
|
|
12/8/2014
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.10
|
17.50
|
17.50
|
17.50
|
1,052,840
|
|
|
12/5/2014
|
+0.60 / +3.47%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
17.90
|
993,120
|
|
|
12/4/2014
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.30
|
17.30
|
1,864,890
|
|
|