|
Closing price on 12/11/2013
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.30 |
| Volume |
612,610 |
| Split-adjusted Price |
15.63 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2013
|
-0.50 / -2.65%
|
18.80
|
18.80
|
18.30
|
18.40
|
18.40
|
15.63
|
612,610
|
|
|
12/10/2013
|
+0.30 / +1.61%
|
18.70
|
18.90
|
18.50
|
18.90
|
18.90
|
16.06
|
643,200
|
|
|
12/9/2013
|
-0.40 / -2.11%
|
18.90
|
19.10
|
18.50
|
18.60
|
18.60
|
15.80
|
1,032,160
|
|
|
12/6/2013
|
-0.30 / -1.55%
|
19.20
|
19.30
|
18.70
|
19.00
|
19.00
|
16.14
|
1,073,840
|
|
|
12/5/2013
|
+0.40 / +2.12%
|
19.00
|
19.70
|
19.00
|
19.30
|
19.30
|
16.40
|
1,643,010
|
|
|
12/4/2013
|
+0.60 / +3.28%
|
18.30
|
19.00
|
18.30
|
18.90
|
18.90
|
16.06
|
1,468,140
|
|
|
12/3/2013
|
+0.50 / +2.81%
|
17.90
|
18.50
|
17.80
|
18.30
|
18.30
|
15.55
|
2,243,000
|
|
|
12/2/2013
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.50
|
17.80
|
17.80
|
15.12
|
212,430
|
|
|
11/29/2013
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.70
|
15.04
|
151,780
|
|
|
11/28/2013
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.70
|
15.04
|
261,210
|
|
|
11/27/2013
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.70
|
15.04
|
419,960
|
|
|
11/26/2013
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.80
|
15.12
|
349,830
|
|
|
11/25/2013
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.00
|
15.29
|
251,820
|
|
|
11/22/2013
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.80
|
17.90
|
17.90
|
15.21
|
525,845
|
|
|
11/21/2013
|
-0.20 / -1.10%
|
18.10
|
18.70
|
17.90
|
17.90
|
17.90
|
15.21
|
1,024,480
|
|
|
11/20/2013
|
-0.20 / -1.09%
|
18.20
|
18.40
|
18.10
|
18.10
|
18.10
|
15.38
|
172,650
|
|
|
11/19/2013
|
+0.50 / +2.81%
|
17.80
|
18.40
|
17.80
|
18.30
|
18.30
|
15.55
|
770,870
|
|
|
11/18/2013
|
-0.30 / -1.66%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.80
|
15.12
|
1,294,680
|
|
|
11/15/2013
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.90
|
18.10
|
18.10
|
15.38
|
405,870
|
|
|
11/14/2013
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.20
|
15.46
|
126,430
|
|
|
11/13/2013
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.20
|
15.46
|
227,880
|
|
|
11/12/2013
|
+0.20 / +1.09%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.50
|
15.72
|
135,430
|
|
|
11/11/2013
|
-0.40 / -2.14%
|
18.60
|
18.60
|
18.20
|
18.30
|
18.30
|
15.55
|
833,900
|
|
|
11/8/2013
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.40
|
18.70
|
18.70
|
15.89
|
207,060
|
|
|
11/7/2013
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.50
|
18.80
|
18.80
|
15.97
|
566,230
|
|
|
11/6/2013
|
+0.30 / +1.61%
|
18.60
|
19.00
|
18.60
|
18.90
|
18.90
|
16.06
|
367,780
|
|
|
11/5/2013
|
+0.20 / +1.09%
|
18.40
|
18.70
|
18.40
|
18.60
|
18.60
|
15.80
|
89,210
|
|
|
11/4/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.40
|
18.40
|
15.63
|
88,960
|
|
|
11/1/2013
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.40
|
15.63
|
74,500
|
|
|
10/31/2013
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.40
|
15.63
|
82,590
|
|
|