|
Closing price on 12/7/2011
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.60 |
| Volume |
452,720 |
| Split-adjusted Price |
8.53 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2011
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.60
|
15.20
|
15.20
|
8.53
|
452,720
|
|
|
12/6/2011
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.60
|
15.30
|
15.30
|
8.59
|
909,000
|
|
|
12/5/2011
|
+0.10 / +0.66%
|
14.60
|
15.30
|
14.50
|
15.30
|
15.30
|
8.59
|
619,950
|
|
|
12/2/2011
|
+0.20 / +1.33%
|
14.40
|
15.20
|
14.30
|
15.20
|
15.20
|
8.53
|
466,690
|
|
|
12/1/2011
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.10
|
15.00
|
15.00
|
8.42
|
382,140
|
|
|
11/30/2011
|
+0.40 / +2.78%
|
13.90
|
14.80
|
13.70
|
14.80
|
14.80
|
8.30
|
493,740
|
|
|
11/29/2011
|
+0.40 / +2.86%
|
14.00
|
14.40
|
13.30
|
14.40
|
14.40
|
8.08
|
563,380
|
|
|
11/28/2011
|
-0.10 / -0.71%
|
13.60
|
14.60
|
13.40
|
14.00
|
14.00
|
7.86
|
386,630
|
|
|
11/25/2011
|
+0.60 / +4.44%
|
13.40
|
14.10
|
12.90
|
14.10
|
14.10
|
7.91
|
249,080
|
|
|
11/24/2011
|
-0.70 / -4.93%
|
13.60
|
14.40
|
13.50
|
13.50
|
13.50
|
7.58
|
178,380
|
|
|
11/23/2011
|
-0.70 / -4.70%
|
15.10
|
15.10
|
14.20
|
14.20
|
14.20
|
7.97
|
177,760
|
|
|
11/22/2011
|
+0.40 / +2.76%
|
14.50
|
14.90
|
13.80
|
14.90
|
14.90
|
8.36
|
290,740
|
|
|
11/21/2011
|
+0.50 / +3.57%
|
14.00
|
14.50
|
13.30
|
14.50
|
14.50
|
8.14
|
225,930
|
|
|
11/18/2011
|
+0.10 / +0.72%
|
13.40
|
14.00
|
13.30
|
14.00
|
14.00
|
7.86
|
274,120
|
|
|
11/17/2011
|
+0.60 / +4.51%
|
12.80
|
13.90
|
12.70
|
13.90
|
13.90
|
7.80
|
250,760
|
|
|
11/16/2011
|
+0.30 / +2.31%
|
12.80
|
13.40
|
12.40
|
13.30
|
13.30
|
7.46
|
287,620
|
|
|
11/15/2011
|
+0.60 / +4.84%
|
12.90
|
13.00
|
12.40
|
13.00
|
13.00
|
7.29
|
238,100
|
|
|
11/14/2011
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.80
|
12.40
|
12.40
|
6.96
|
89,220
|
|
|
11/11/2011
|
-0.60 / -4.62%
|
12.40
|
13.00
|
12.40
|
12.40
|
12.40
|
6.96
|
154,720
|
|
|
11/10/2011
|
-0.60 / -4.41%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
7.29
|
119,550
|
|
|
11/9/2011
|
-0.70 / -4.90%
|
14.60
|
14.60
|
13.60
|
13.60
|
13.60
|
7.63
|
111,280
|
|
|
11/8/2011
|
-0.70 / -4.67%
|
15.10
|
15.10
|
14.30
|
14.30
|
14.30
|
8.02
|
96,670
|
|
|
11/7/2011
|
-0.30 / -1.96%
|
15.20
|
15.20
|
14.60
|
15.00
|
15.00
|
8.42
|
132,970
|
|
|
11/4/2011
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.60
|
15.30
|
15.30
|
8.59
|
184,180
|
|
|
11/3/2011
|
0.00 / 0.00%
|
14.60
|
15.50
|
14.60
|
15.30
|
15.30
|
8.59
|
124,110
|
|
|
11/2/2011
|
-0.80 / -4.97%
|
16.10
|
16.10
|
15.30
|
15.30
|
15.30
|
8.59
|
134,580
|
|
|
11/1/2011
|
+0.30 / +1.90%
|
16.40
|
16.40
|
15.10
|
16.10
|
16.10
|
9.03
|
160,720
|
|
|
10/31/2011
|
+0.50 / +3.27%
|
15.90
|
16.00
|
14.60
|
15.80
|
15.80
|
8.87
|
150,070
|
|
|
10/28/2011
|
-0.70 / -4.38%
|
16.70
|
16.80
|
15.30
|
15.30
|
15.30
|
8.59
|
174,190
|
|
|
10/27/2011
|
-0.70 / -4.19%
|
15.90
|
17.50
|
15.90
|
16.00
|
16.00
|
8.98
|
101,240
|
|
|