|
Closing price on 1/9/2012
|
|
| Open |
16.50 |
| High |
17.80 |
| Low |
16.40 |
| Volume |
1,155,700 |
| Split-adjusted Price |
11.24 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2012
|
+0.60 / +3.49%
|
16.50
|
17.80
|
16.40
|
17.80
|
17.80
|
11.24
|
1,155,700
|
|
|
1/6/2012
|
+0.60 / +3.61%
|
16.60
|
17.30
|
15.80
|
17.20
|
17.20
|
10.87
|
882,430
|
|
|
1/5/2012
|
-1.30 / -7.26%
|
15.30
|
16.60
|
15.20
|
16.60
|
16.60
|
10.49
|
1,083,240
|
|
|
1/4/2012
|
+0.80 / +4.68%
|
17.10
|
17.90
|
16.30
|
17.90
|
17.90
|
10.04
|
1,139,890
|
|
|
1/3/2012
|
+0.70 / +4.27%
|
17.10
|
17.10
|
15.60
|
17.10
|
17.10
|
9.60
|
615,160
|
|
|
12/30/2011
|
+0.70 / +4.46%
|
15.70
|
16.40
|
15.00
|
16.40
|
16.40
|
9.20
|
1,178,750
|
|
|
12/29/2011
|
+0.50 / +3.29%
|
14.80
|
15.70
|
14.50
|
15.70
|
15.70
|
8.81
|
1,340,480
|
|
|
12/28/2011
|
-0.80 / -5.00%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.20
|
8.53
|
337,540
|
|
|
12/27/2011
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.98
|
109,990
|
|
|
12/26/2011
|
-0.80 / -4.55%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.43
|
59,790
|
|
|
12/23/2011
|
-0.90 / -4.86%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.88
|
293,290
|
|
|
12/22/2011
|
-0.90 / -4.64%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.50
|
10.38
|
379,900
|
|
|
12/21/2011
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.50
|
19.40
|
19.40
|
10.89
|
738,990
|
|
|
12/20/2011
|
+0.20 / +1.04%
|
19.20
|
19.40
|
18.30
|
19.40
|
19.40
|
10.89
|
794,350
|
|
|
12/19/2011
|
+0.60 / +3.23%
|
18.50
|
19.50
|
17.70
|
19.20
|
19.20
|
10.77
|
335,760
|
|
|
12/16/2011
|
+0.50 / +2.76%
|
18.10
|
18.60
|
17.20
|
18.60
|
18.60
|
10.44
|
855,270
|
|
|
12/15/2011
|
+0.40 / +2.26%
|
17.70
|
18.20
|
16.90
|
18.10
|
18.10
|
10.16
|
822,640
|
|
|
12/14/2011
|
+0.60 / +3.51%
|
17.00
|
17.70
|
16.30
|
17.70
|
17.70
|
9.93
|
649,500
|
|
|
12/13/2011
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.20
|
17.10
|
17.10
|
9.60
|
525,730
|
|
|
12/12/2011
|
+0.60 / +3.66%
|
16.40
|
17.00
|
15.60
|
17.00
|
17.00
|
9.54
|
563,050
|
|
|
12/9/2011
|
+0.50 / +3.14%
|
15.90
|
16.40
|
15.20
|
16.40
|
16.40
|
9.20
|
877,410
|
|
|
12/8/2011
|
+0.70 / +4.61%
|
15.00
|
15.90
|
14.50
|
15.90
|
15.90
|
8.92
|
1,141,750
|
|
|
12/7/2011
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.60
|
15.20
|
15.20
|
8.53
|
452,720
|
|
|
12/6/2011
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.60
|
15.30
|
15.30
|
8.59
|
909,000
|
|
|
12/5/2011
|
+0.10 / +0.66%
|
14.60
|
15.30
|
14.50
|
15.30
|
15.30
|
8.59
|
619,950
|
|
|
12/2/2011
|
+0.20 / +1.33%
|
14.40
|
15.20
|
14.30
|
15.20
|
15.20
|
8.53
|
466,690
|
|
|
12/1/2011
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.10
|
15.00
|
15.00
|
8.42
|
382,140
|
|
|
11/30/2011
|
+0.40 / +2.78%
|
13.90
|
14.80
|
13.70
|
14.80
|
14.80
|
8.30
|
493,740
|
|
|
11/29/2011
|
+0.40 / +2.86%
|
14.00
|
14.40
|
13.30
|
14.40
|
14.40
|
8.08
|
563,380
|
|
|
11/28/2011
|
-0.10 / -0.71%
|
13.60
|
14.60
|
13.40
|
14.00
|
14.00
|
7.86
|
386,630
|
|
|