|
Closing price on 1/17/2017
|
|
| Open |
3.61 |
| High |
3.85 |
| Low |
3.54 |
| Volume |
79,360 |
| Split-adjusted Price |
3.63 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2017
|
+0.02 / +0.55%
|
3.61
|
3.85
|
3.54
|
3.63
|
3.70
|
3.63
|
79,360
|
|
|
1/16/2017
|
-0.02 / -0.55%
|
3.63
|
3.68
|
3.50
|
3.61
|
3.58
|
3.61
|
113,950
|
|
|
1/13/2017
|
+0.16 / +4.61%
|
3.70
|
3.70
|
3.56
|
3.63
|
3.64
|
3.63
|
18,940
|
|
|
1/12/2017
|
-0.23 / -6.22%
|
3.50
|
3.74
|
3.45
|
3.47
|
3.70
|
3.47
|
62,740
|
|
|
1/11/2017
|
0.00 / 0.00%
|
3.70
|
3.75
|
3.70
|
3.70
|
3.71
|
3.70
|
56,680
|
|
|
1/10/2017
|
-0.07 / -1.86%
|
3.70
|
3.77
|
3.60
|
3.70
|
3.73
|
3.70
|
70,430
|
|
|
1/9/2017
|
+0.02 / +0.53%
|
3.78
|
3.78
|
3.75
|
3.77
|
3.76
|
3.77
|
431,480
|
|
|
1/6/2017
|
-0.01 / -0.27%
|
3.78
|
3.78
|
3.69
|
3.75
|
3.72
|
3.75
|
203,370
|
|
|
1/5/2017
|
+0.12 / +3.30%
|
3.69
|
3.76
|
3.61
|
3.76
|
3.73
|
3.76
|
219,490
|
|
|
1/4/2017
|
+0.03 / +0.83%
|
3.61
|
3.65
|
3.50
|
3.64
|
3.61
|
3.64
|
239,360
|
|
|
1/3/2017
|
+0.01 / +0.28%
|
3.45
|
3.70
|
3.35
|
3.61
|
3.64
|
3.61
|
191,110
|
|
|
12/30/2016
|
+0.05 / +1.41%
|
3.69
|
3.69
|
3.51
|
3.60
|
3.62
|
3.60
|
12,150
|
|
|
12/29/2016
|
-0.06 / -1.66%
|
3.69
|
3.69
|
3.50
|
3.55
|
3.51
|
3.55
|
46,770
|
|
|
12/28/2016
|
+0.11 / +3.14%
|
3.55
|
3.65
|
3.54
|
3.61
|
3.59
|
3.61
|
265,710
|
|
|
12/27/2016
|
+0.10 / +2.94%
|
3.60
|
3.63
|
3.40
|
3.50
|
3.56
|
3.50
|
441,950
|
|
|
12/26/2016
|
-0.07 / -2.02%
|
3.46
|
3.50
|
3.31
|
3.40
|
3.44
|
3.40
|
108,220
|
|
|
12/23/2016
|
-0.03 / -0.86%
|
3.50
|
3.51
|
3.43
|
3.47
|
3.49
|
3.47
|
86,300
|
|
|
12/22/2016
|
-0.01 / -0.28%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
89,950
|
|
|
12/21/2016
|
+0.01 / +0.29%
|
3.40
|
3.51
|
3.40
|
3.51
|
3.51
|
3.51
|
73,560
|
|
|
12/20/2016
|
+0.08 / +2.34%
|
3.55
|
3.55
|
3.42
|
3.50
|
3.49
|
3.50
|
172,860
|
|
|
12/19/2016
|
+0.02 / +0.59%
|
3.59
|
3.59
|
3.40
|
3.42
|
3.42
|
3.42
|
133,400
|
|
|
12/16/2016
|
-0.15 / -4.23%
|
3.50
|
3.58
|
3.31
|
3.40
|
3.44
|
3.40
|
166,370
|
|
|
12/15/2016
|
+0.01 / +0.28%
|
3.78
|
3.78
|
3.44
|
3.55
|
3.48
|
3.55
|
40,790
|
|
|
12/14/2016
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.50
|
3.54
|
3.53
|
3.54
|
43,510
|
|
|
12/13/2016
|
-0.01 / -0.28%
|
3.55
|
3.60
|
3.40
|
3.54
|
3.54
|
3.54
|
68,690
|
|
|
12/12/2016
|
-0.16 / -4.31%
|
3.50
|
3.70
|
3.47
|
3.55
|
3.58
|
3.55
|
73,540
|
|
|
12/9/2016
|
+0.01 / +0.27%
|
3.80
|
3.95
|
3.71
|
3.71
|
3.80
|
3.71
|
141,250
|
|
|
12/8/2016
|
+0.24 / +6.94%
|
3.60
|
3.70
|
3.41
|
3.70
|
3.63
|
3.70
|
261,450
|
|
|
12/7/2016
|
+0.21 / +6.46%
|
3.30
|
3.47
|
3.30
|
3.46
|
3.44
|
3.46
|
334,690
|
|
|
12/6/2016
|
-0.19 / -5.52%
|
3.44
|
3.44
|
3.24
|
3.25
|
3.35
|
3.25
|
127,040
|
|
|