|
Closing price on 10/23/2014
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
16.80 |
| Volume |
890,250 |
| Split-adjusted Price |
16.40 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2014
|
-0.30 / -1.73%
|
17.30
|
17.40
|
16.80
|
17.00
|
17.00
|
16.40
|
890,250
|
|
|
10/22/2014
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.30
|
16.69
|
432,220
|
|
|
10/21/2014
|
+0.30 / +1.76%
|
17.00
|
17.50
|
16.90
|
17.30
|
17.30
|
16.69
|
1,237,290
|
|
|
10/20/2014
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.80
|
17.00
|
17.00
|
16.40
|
406,140
|
|
|
10/17/2014
|
0.00 / 0.00%
|
17.10
|
17.40
|
16.90
|
17.10
|
17.10
|
16.49
|
544,970
|
|
|
10/16/2014
|
-0.60 / -3.39%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.10
|
16.49
|
848,280
|
|
|
10/15/2014
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.40
|
17.70
|
17.70
|
17.07
|
1,418,350
|
|
|
10/14/2014
|
0.00 / 0.00%
|
17.60
|
18.30
|
17.50
|
17.50
|
17.50
|
16.88
|
1,764,910
|
|
|
10/13/2014
|
-0.40 / -2.23%
|
17.70
|
17.90
|
17.50
|
17.50
|
17.50
|
16.88
|
561,440
|
|
|
10/10/2014
|
-0.40 / -2.19%
|
18.00
|
18.10
|
17.60
|
17.90
|
17.90
|
17.27
|
1,194,740
|
|
|
10/9/2014
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.80
|
18.30
|
18.30
|
17.65
|
1,175,960
|
|
|
10/8/2014
|
+0.50 / +2.81%
|
17.80
|
18.40
|
17.60
|
18.30
|
18.30
|
17.65
|
2,203,090
|
|
|
10/7/2014
|
+1.00 / +5.95%
|
16.90
|
17.80
|
16.70
|
17.80
|
17.80
|
17.17
|
4,699,360
|
|
|
10/6/2014
|
+0.30 / +1.82%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.80
|
16.20
|
1,254,410
|
|
|
10/3/2014
|
+0.30 / +1.85%
|
16.20
|
16.90
|
16.20
|
16.50
|
16.50
|
15.92
|
1,444,930
|
|
|
10/2/2014
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.20
|
15.63
|
1,056,070
|
|
|
10/1/2014
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.20
|
16.20
|
15.63
|
705,590
|
|
|
9/30/2014
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
16.10
|
16.10
|
15.53
|
714,060
|
|
|
9/29/2014
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
15.43
|
538,560
|
|
|
9/26/2014
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.30
|
15.72
|
738,280
|
|
|
9/25/2014
|
+0.30 / +1.86%
|
16.40
|
16.90
|
16.00
|
16.40
|
16.40
|
15.82
|
1,005,510
|
|
|
9/24/2014
|
+1.00 / +6.62%
|
15.40
|
16.10
|
15.40
|
16.10
|
16.10
|
15.53
|
1,250,090
|
|
|
9/23/2014
|
-0.90 / -5.63%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.10
|
14.56
|
1,798,540
|
|
|
9/22/2014
|
-0.90 / -5.33%
|
17.00
|
17.00
|
15.90
|
16.00
|
16.00
|
15.43
|
1,877,400
|
|
|
9/19/2014
|
+0.20 / +1.20%
|
16.90
|
17.20
|
16.80
|
16.90
|
16.90
|
16.30
|
2,124,670
|
|
|
9/18/2014
|
+0.20 / +1.21%
|
16.70
|
17.20
|
16.30
|
16.70
|
16.70
|
16.11
|
2,269,730
|
|
|
9/17/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.30
|
16.50
|
16.50
|
15.92
|
924,500
|
|
|
9/16/2014
|
+0.80 / +5.10%
|
15.70
|
16.70
|
15.60
|
16.50
|
16.50
|
15.92
|
2,706,940
|
|
|
9/15/2014
|
+0.30 / +1.95%
|
15.50
|
16.00
|
15.10
|
15.70
|
15.70
|
15.14
|
1,581,770
|
|
|
9/12/2014
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
14.85
|
332,580
|
|
|
|