|
Closing price on 11/16/2016
|
|
| Open |
3.19 |
| High |
3.50 |
| Low |
3.19 |
| Volume |
1,057,220 |
| Split-adjusted Price |
3.42 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2016
|
0.00 / 0.00%
|
3.19
|
3.50
|
3.19
|
3.42
|
3.42
|
3.42
|
1,057,220
|
|
|
11/15/2016
|
+0.02 / +0.59%
|
3.30
|
3.48
|
3.30
|
3.42
|
3.43
|
3.42
|
72,040
|
|
|
11/14/2016
|
-0.20 / -5.56%
|
3.37
|
3.60
|
3.37
|
3.40
|
3.50
|
3.40
|
136,120
|
|
|
11/11/2016
|
+0.18 / +5.26%
|
3.61
|
3.65
|
3.55
|
3.60
|
3.63
|
3.60
|
673,610
|
|
|
11/10/2016
|
+0.22 / +6.88%
|
3.35
|
3.42
|
3.30
|
3.42
|
3.41
|
3.42
|
352,610
|
|
|
11/9/2016
|
+0.02 / +0.63%
|
3.16
|
3.23
|
3.00
|
3.20
|
3.17
|
3.20
|
264,140
|
|
|
11/8/2016
|
+0.06 / +1.92%
|
3.18
|
3.18
|
3.00
|
3.18
|
3.14
|
3.18
|
309,410
|
|
|
11/7/2016
|
+0.01 / +0.32%
|
3.20
|
3.20
|
3.10
|
3.12
|
3.14
|
3.12
|
21,990
|
|
|
11/4/2016
|
-0.01 / -0.32%
|
3.10
|
3.13
|
3.05
|
3.11
|
3.11
|
3.11
|
285,630
|
|
|
11/3/2016
|
-0.03 / -0.95%
|
3.10
|
3.14
|
3.10
|
3.12
|
3.13
|
3.12
|
197,910
|
|
|
11/2/2016
|
-0.01 / -0.32%
|
3.16
|
3.19
|
3.14
|
3.15
|
3.16
|
3.15
|
150,520
|
|
|
11/1/2016
|
-0.02 / -0.63%
|
3.17
|
3.19
|
3.16
|
3.16
|
3.18
|
3.16
|
144,440
|
|
|
10/31/2016
|
0.00 / 0.00%
|
3.18
|
3.19
|
3.11
|
3.18
|
3.18
|
3.18
|
164,970
|
|
|
10/28/2016
|
0.00 / 0.00%
|
3.19
|
3.20
|
3.15
|
3.18
|
3.18
|
3.18
|
476,220
|
|
|
10/27/2016
|
-0.01 / -0.31%
|
3.14
|
3.24
|
3.12
|
3.18
|
3.18
|
3.18
|
129,010
|
|
|
10/26/2016
|
-0.01 / -0.31%
|
3.25
|
3.25
|
3.12
|
3.19
|
3.19
|
3.19
|
107,650
|
|
|
10/25/2016
|
+0.07 / +2.24%
|
3.13
|
3.20
|
3.05
|
3.20
|
3.14
|
3.20
|
301,670
|
|
|
10/24/2016
|
-0.08 / -2.49%
|
3.20
|
3.25
|
3.00
|
3.13
|
3.17
|
3.13
|
151,780
|
|
|
10/21/2016
|
+0.11 / +3.55%
|
3.20
|
3.29
|
3.20
|
3.21
|
3.24
|
3.21
|
148,280
|
|
|
10/20/2016
|
-0.19 / -5.78%
|
3.20
|
3.39
|
3.10
|
3.10
|
3.17
|
3.10
|
125,030
|
|
|
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
|
|
|