Closing price on 11/24/2015
|
|
Open |
6.80 |
High |
6.80 |
Low |
6.50 |
Volume |
7,389,550 |
Split-adjusted Price |
6.70 |
|
|
JVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2015
|
+0.30 / +4.69%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.74
|
6.70
|
7,389,550
|
|
11/23/2015
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
160,960
|
|
11/20/2015
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
870,210
|
|
11/19/2015
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.20
|
5.70
|
5.46
|
5.70
|
2,143,900
|
|
11/18/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.35
|
5.40
|
394,020
|
|
11/17/2015
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
702,990
|
|
11/16/2015
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.37
|
5.40
|
707,400
|
|
11/13/2015
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.24
|
5.30
|
641,300
|
|
11/12/2015
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.21
|
5.30
|
245,960
|
|
11/11/2015
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.30
|
5.30
|
329,240
|
|
11/10/2015
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.10
|
5.20
|
5.23
|
5.20
|
754,650
|
|
11/9/2015
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.26
|
5.30
|
447,110
|
|
11/6/2015
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.10
|
5.20
|
5.22
|
5.20
|
701,620
|
|
11/5/2015
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.31
|
5.30
|
598,910
|
|
11/4/2015
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.30
|
5.40
|
5.43
|
5.40
|
888,670
|
|
11/3/2015
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
560,440
|
|
11/2/2015
|
+0.10 / +1.85%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.46
|
5.50
|
1,039,800
|
|
10/30/2015
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.30
|
5.40
|
5.42
|
5.40
|
1,322,120
|
|
10/29/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.41
|
5.40
|
651,270
|
|
10/28/2015
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
883,140
|
|
10/27/2015
|
+0.10 / +1.85%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.44
|
5.50
|
728,450
|
|
10/26/2015
|
+0.10 / +1.89%
|
5.40
|
5.60
|
5.40
|
5.40
|
5.49
|
5.40
|
1,893,090
|
|
10/23/2015
|
+0.10 / +1.92%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.32
|
5.30
|
1,481,040
|
|
10/22/2015
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.19
|
5.20
|
591,910
|
|
10/21/2015
|
+0.10 / +1.96%
|
5.10
|
5.40
|
5.10
|
5.20
|
5.29
|
5.20
|
981,390
|
|
10/20/2015
|
-0.20 / -3.77%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.05
|
5.10
|
1,947,420
|
|
10/19/2015
|
-0.30 / -5.36%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.34
|
5.30
|
468,880
|
|
10/16/2015
|
+0.20 / +3.70%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.60
|
5.60
|
3,259,150
|
|
10/15/2015
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.39
|
5.40
|
1,485,860
|
|
10/14/2015
|
+0.30 / +6.25%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
5.10
|
1,361,560
|
|
|