|
Closing price on 12/18/2014
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
355,490 |
| Split-adjusted Price |
16.90 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2014
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.90
|
16.90
|
355,490
|
|
|
12/17/2014
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.30
|
16.80
|
16.80
|
16.80
|
1,039,790
|
|
|
12/16/2014
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.80
|
17.10
|
17.10
|
17.10
|
618,100
|
|
|
12/15/2014
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
17.20
|
361,160
|
|
|
12/12/2014
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.40
|
17.40
|
451,270
|
|
|
12/11/2014
|
-0.20 / -1.14%
|
16.90
|
17.50
|
16.90
|
17.30
|
17.30
|
17.30
|
457,940
|
|
|
12/10/2014
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.50
|
17.50
|
385,080
|
|
|
12/9/2014
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.70
|
17.00
|
17.00
|
17.00
|
794,790
|
|
|
12/8/2014
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.10
|
17.50
|
17.50
|
17.50
|
1,052,840
|
|
|
12/5/2014
|
+0.60 / +3.47%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
17.90
|
993,120
|
|
|
12/4/2014
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.30
|
17.30
|
1,864,890
|
|
|
12/3/2014
|
-1.00 / -5.56%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
17.00
|
1,142,470
|
|
|
12/2/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.70
|
18.00
|
18.00
|
18.00
|
1,100,870
|
|
|
12/1/2014
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.60
|
18.00
|
18.00
|
18.00
|
1,673,530
|
|
|
11/28/2014
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.20
|
17.80
|
17.80
|
17.80
|
1,373,870
|
|
|
11/27/2014
|
+0.40 / +2.33%
|
17.20
|
17.60
|
17.00
|
17.60
|
17.60
|
17.60
|
721,160
|
|
|
11/26/2014
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.20
|
17.20
|
653,090
|
|
|
11/25/2014
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.20
|
17.20
|
298,160
|
|
|
11/24/2014
|
+0.20 / +1.14%
|
17.30
|
17.70
|
16.90
|
17.70
|
17.70
|
17.70
|
1,258,090
|
|
|
11/21/2014
|
+0.30 / +1.74%
|
17.20
|
17.50
|
16.90
|
17.50
|
17.50
|
17.50
|
1,487,840
|
|
|
11/20/2014
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.70
|
17.20
|
17.20
|
17.20
|
480,850
|
|
|
11/19/2014
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.90
|
16.90
|
1,138,640
|
|
|
11/18/2014
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
17.00
|
885,340
|
|
|
11/17/2014
|
-0.60 / -3.33%
|
17.90
|
18.00
|
17.30
|
17.40
|
17.40
|
17.40
|
1,057,630
|
|
|
11/14/2014
|
-0.20 / -1.10%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
18.00
|
682,330
|
|
|
11/13/2014
|
+0.20 / +1.11%
|
17.90
|
18.50
|
17.60
|
18.20
|
18.20
|
18.20
|
1,303,520
|
|
|
11/12/2014
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
18.00
|
1,181,870
|
|
|
11/11/2014
|
-0.20 / -1.10%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.00
|
18.00
|
316,610
|
|
|
11/10/2014
|
+0.70 / +4.00%
|
17.80
|
18.20
|
17.70
|
18.20
|
18.20
|
18.20
|
1,857,990
|
|
|
11/7/2014
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.20
|
17.50
|
17.50
|
17.50
|
2,365,010
|
|
|
|