|
Closing price on 10/3/2011
|
|
| Open |
13.80 |
| High |
14.80 |
| Low |
13.80 |
| Volume |
49,100 |
| Split-adjusted Price |
8.30 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2011
|
+0.30 / +2.07%
|
13.80
|
14.80
|
13.80
|
14.80
|
14.80
|
8.30
|
49,100
|
|
|
9/30/2011
|
-0.70 / -4.61%
|
15.60
|
15.60
|
14.50
|
14.50
|
14.50
|
8.14
|
17,370
|
|
|
9/29/2011
|
+0.50 / +3.40%
|
14.00
|
15.20
|
14.00
|
15.20
|
15.20
|
8.53
|
60,620
|
|
|
9/28/2011
|
+0.60 / +4.26%
|
14.20
|
14.70
|
13.40
|
14.70
|
14.70
|
8.25
|
109,410
|
|
|
9/27/2011
|
-0.10 / -0.70%
|
14.50
|
14.50
|
13.50
|
14.10
|
14.10
|
7.91
|
19,920
|
|
|
9/26/2011
|
+0.20 / +1.43%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.20
|
7.97
|
15,530
|
|
|
9/23/2011
|
+0.60 / +4.48%
|
13.90
|
14.00
|
13.70
|
14.00
|
14.00
|
7.86
|
39,440
|
|
|
9/22/2011
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.40
|
7.52
|
28,110
|
|
|
9/21/2011
|
+0.10 / +0.79%
|
12.80
|
13.30
|
12.70
|
12.80
|
12.80
|
7.18
|
18,480
|
|
|
9/20/2011
|
+0.20 / +1.60%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
7.13
|
34,900
|
|
|
9/19/2011
|
+0.20 / +1.63%
|
12.80
|
12.80
|
11.70
|
12.50
|
12.50
|
7.01
|
22,530
|
|
|
9/16/2011
|
+0.10 / +0.82%
|
12.70
|
12.80
|
11.90
|
12.30
|
12.30
|
6.90
|
40,170
|
|
|
9/15/2011
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.80
|
12.20
|
12.20
|
6.85
|
36,890
|
|
|
9/14/2011
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
6.73
|
15,160
|
|
|
9/13/2011
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.00
|
6.73
|
36,190
|
|
|
9/12/2011
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.90
|
6.68
|
36,180
|
|
|
9/9/2011
|
+0.20 / +1.74%
|
11.20
|
11.80
|
11.20
|
11.70
|
11.70
|
6.57
|
730
|
|
|
9/8/2011
|
-0.40 / -3.36%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.50
|
6.45
|
35,970
|
|
|
9/7/2011
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.90
|
6.68
|
8,010
|
|
|
9/6/2011
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
6.62
|
7,810
|
|
|
9/5/2011
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
6.62
|
2,380
|
|
|
9/1/2011
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
6.73
|
38,270
|
|
|
8/31/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.68
|
0
|
|
|
8/30/2011
|
+0.40 / +3.48%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.90
|
6.68
|
19,810
|
|
|
8/29/2011
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
6.45
|
18,910
|
|
|
8/26/2011
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
6.62
|
25,590
|
|
|
8/25/2011
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
6.62
|
21,470
|
|
|
8/24/2011
|
-0.50 / -4.17%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
6.45
|
41,000
|
|
|
8/23/2011
|
+0.30 / +2.56%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
6.73
|
2,010
|
|
|
8/22/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
6.57
|
680
|
|
|