|
Closing price on 12/24/2012
|
|
| Open |
19.80 |
| High |
20.20 |
| Low |
19.60 |
| Volume |
32,970 |
| Split-adjusted Price |
14.04 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2012
|
+0.70 / +3.59%
|
19.80
|
20.20
|
19.60
|
20.20
|
20.20
|
14.04
|
32,970
|
|
|
12/21/2012
|
+0.20 / +1.04%
|
19.70
|
19.70
|
19.10
|
19.50
|
19.50
|
13.55
|
1,528,620
|
|
|
12/20/2012
|
-0.20 / -1.03%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.30
|
13.41
|
32,330
|
|
|
12/19/2012
|
-0.10 / -0.51%
|
19.20
|
20.10
|
19.20
|
19.50
|
19.50
|
13.55
|
322,580
|
|
|
12/18/2012
|
+0.10 / +0.51%
|
19.20
|
19.70
|
19.20
|
19.60
|
19.60
|
13.62
|
12,210
|
|
|
12/17/2012
|
-0.80 / -3.94%
|
19.80
|
20.10
|
19.30
|
19.50
|
19.50
|
13.55
|
67,620
|
|
|
12/14/2012
|
+0.50 / +2.53%
|
19.80
|
20.60
|
19.80
|
20.30
|
20.30
|
14.11
|
48,450
|
|
|
12/13/2012
|
-0.30 / -1.49%
|
20.50
|
20.50
|
19.80
|
19.80
|
19.80
|
13.76
|
22,400
|
|
|
12/12/2012
|
-0.10 / -0.50%
|
20.10
|
20.90
|
19.70
|
20.10
|
20.10
|
13.97
|
56,810
|
|
|
12/11/2012
|
-0.50 / -2.42%
|
20.60
|
21.00
|
20.00
|
20.20
|
20.20
|
14.04
|
71,910
|
|
|
12/10/2012
|
-0.90 / -4.17%
|
21.00
|
21.40
|
20.70
|
20.70
|
20.70
|
14.38
|
53,780
|
|
|
12/7/2012
|
+0.10 / +0.47%
|
21.10
|
21.60
|
20.70
|
21.60
|
21.60
|
15.01
|
69,840
|
|
|
12/6/2012
|
+0.50 / +2.38%
|
20.70
|
21.50
|
20.50
|
21.50
|
21.50
|
14.94
|
68,480
|
|
|
12/5/2012
|
-0.40 / -1.87%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.00
|
14.59
|
28,430
|
|
|
12/4/2012
|
+0.60 / +2.88%
|
20.60
|
21.50
|
20.00
|
21.40
|
21.40
|
14.87
|
91,950
|
|
|
12/3/2012
|
-0.40 / -1.89%
|
21.50
|
21.50
|
20.60
|
20.80
|
20.80
|
14.45
|
47,560
|
|
|
11/30/2012
|
-1.10 / -4.93%
|
22.30
|
22.30
|
21.20
|
21.20
|
21.20
|
14.73
|
96,240
|
|
|
11/29/2012
|
+0.10 / +0.45%
|
22.80
|
22.80
|
21.10
|
22.30
|
22.30
|
15.50
|
170,840
|
|
|
11/28/2012
|
+0.70 / +3.26%
|
21.50
|
22.50
|
21.50
|
22.20
|
22.20
|
15.43
|
169,410
|
|
|
11/27/2012
|
+1.00 / +4.88%
|
20.10
|
21.50
|
20.00
|
21.50
|
21.50
|
14.94
|
146,030
|
|
|
11/26/2012
|
+0.70 / +3.54%
|
19.80
|
20.50
|
19.40
|
20.50
|
20.50
|
14.25
|
63,610
|
|
|
11/23/2012
|
-0.70 / -3.41%
|
20.50
|
20.70
|
19.80
|
19.80
|
19.80
|
13.76
|
21,480
|
|
|
11/22/2012
|
+0.40 / +1.99%
|
20.40
|
20.50
|
19.30
|
20.50
|
20.50
|
14.25
|
85,100
|
|
|
11/21/2012
|
+0.50 / +2.55%
|
19.80
|
20.50
|
19.80
|
20.10
|
20.10
|
13.97
|
196,170
|
|
|
11/20/2012
|
+0.80 / +4.26%
|
18.70
|
19.60
|
18.60
|
19.60
|
19.60
|
13.62
|
73,930
|
|
|
11/19/2012
|
+0.80 / +4.44%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.80
|
13.06
|
25,350
|
|
|
11/16/2012
|
+0.10 / +0.56%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.00
|
12.51
|
2,500
|
|
|
11/15/2012
|
-0.40 / -2.19%
|
18.10
|
18.20
|
17.90
|
17.90
|
17.90
|
12.44
|
455,812
|
|
|
11/14/2012
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.10
|
18.30
|
18.30
|
12.72
|
11,940
|
|
|
11/13/2012
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.80
|
18.20
|
18.20
|
12.65
|
2,870
|
|
|