|
Closing price on 10/19/2016
|
|
| Open |
3.30 |
| High |
3.46 |
| Low |
3.20 |
| Volume |
342,820 |
| Split-adjusted Price |
3.29 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
-0.11 / -3.24%
|
3.30
|
3.46
|
3.20
|
3.29
|
3.30
|
3.29
|
342,820
|
|
|
10/18/2016
|
-0.08 / -2.30%
|
3.48
|
3.48
|
3.40
|
3.40
|
3.42
|
3.40
|
116,120
|
|
|
10/17/2016
|
-0.01 / -0.29%
|
3.49
|
3.51
|
3.45
|
3.48
|
3.49
|
3.48
|
607,480
|
|
|
10/14/2016
|
-0.01 / -0.29%
|
3.52
|
3.52
|
3.48
|
3.49
|
3.50
|
3.49
|
255,390
|
|
|
10/13/2016
|
-0.01 / -0.28%
|
3.51
|
3.52
|
3.50
|
3.50
|
3.50
|
3.50
|
228,400
|
|
|
10/12/2016
|
+0.06 / +1.74%
|
3.45
|
3.53
|
3.40
|
3.51
|
3.49
|
3.51
|
249,530
|
|
|
10/11/2016
|
-0.04 / -1.15%
|
3.25
|
3.50
|
3.25
|
3.45
|
3.46
|
3.45
|
574,610
|
|
|
10/10/2016
|
-0.11 / -3.06%
|
3.50
|
3.60
|
3.45
|
3.49
|
3.48
|
3.49
|
205,520
|
|
|
10/7/2016
|
-0.06 / -1.64%
|
3.65
|
3.65
|
3.51
|
3.60
|
3.61
|
3.60
|
291,150
|
|
|
10/6/2016
|
+0.12 / +3.39%
|
3.56
|
3.70
|
3.54
|
3.66
|
3.60
|
3.66
|
313,890
|
|
|
10/5/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.51
|
3.54
|
3.54
|
3.54
|
315,480
|
|
|
10/4/2016
|
+0.04 / +1.14%
|
3.43
|
3.55
|
3.43
|
3.54
|
3.50
|
3.54
|
420,340
|
|
|
10/3/2016
|
-0.08 / -2.23%
|
3.57
|
3.57
|
3.45
|
3.50
|
3.50
|
3.50
|
600,940
|
|
|
9/30/2016
|
+0.15 / +4.37%
|
3.43
|
3.67
|
3.43
|
3.58
|
3.60
|
3.58
|
593,480
|
|
|
9/29/2016
|
+0.07 / +2.08%
|
3.36
|
3.44
|
3.36
|
3.43
|
3.40
|
3.43
|
395,830
|
|
|
9/28/2016
|
-0.01 / -0.30%
|
3.40
|
3.40
|
3.35
|
3.36
|
3.36
|
3.36
|
313,850
|
|
|
9/27/2016
|
+0.07 / +2.12%
|
3.28
|
3.37
|
3.27
|
3.37
|
3.32
|
3.37
|
514,580
|
|
|
9/26/2016
|
-0.08 / -2.37%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
239,990
|
|
|
9/23/2016
|
+0.18 / +5.63%
|
3.38
|
3.40
|
3.30
|
3.38
|
3.36
|
3.38
|
61,230
|
|
|
9/22/2016
|
+0.02 / +0.63%
|
3.21
|
3.40
|
3.18
|
3.20
|
3.31
|
3.20
|
4,434,520
|
|
|
9/21/2016
|
-0.02 / -0.63%
|
3.20
|
3.22
|
3.10
|
3.18
|
3.20
|
3.18
|
497,610
|
|
|
9/20/2016
|
0.00 / 0.00%
|
3.15
|
3.23
|
3.15
|
3.20
|
3.20
|
3.20
|
360,090
|
|
|
9/19/2016
|
0.00 / 0.00%
|
3.20
|
3.21
|
3.11
|
3.20
|
3.19
|
3.20
|
158,750
|
|
|
9/16/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.11
|
3.20
|
3.16
|
3.20
|
382,380
|
|
|
9/15/2016
|
+0.02 / +0.63%
|
3.12
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
248,670
|
|
|
9/14/2016
|
+0.03 / +0.95%
|
3.30
|
3.30
|
3.15
|
3.18
|
3.17
|
3.18
|
125,670
|
|
|
9/13/2016
|
+0.05 / +1.61%
|
3.10
|
3.17
|
3.02
|
3.15
|
3.08
|
3.15
|
552,780
|
|
|
9/12/2016
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
299,920
|
|
|
9/9/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
185,500
|
|
|
9/8/2016
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
400,650
|
|
|