|
Closing price on 2/29/2012
|
|
| Open |
19.20 |
| High |
19.90 |
| Low |
19.20 |
| Volume |
301,120 |
| Split-adjusted Price |
12.57 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2012
|
+0.90 / +4.74%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.90
|
12.57
|
301,120
|
|
|
2/28/2012
|
+0.90 / +4.97%
|
18.30
|
19.00
|
18.30
|
19.00
|
19.00
|
12.00
|
427,080
|
|
|
2/27/2012
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.80
|
18.10
|
18.10
|
11.43
|
84,560
|
|
|
2/24/2012
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.10
|
11.43
|
244,870
|
|
|
2/23/2012
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
18.10
|
18.10
|
11.43
|
304,760
|
|
|
2/22/2012
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
11.37
|
197,810
|
|
|
2/21/2012
|
-0.60 / -3.23%
|
18.70
|
18.70
|
17.80
|
18.00
|
18.00
|
11.37
|
295,900
|
|
|
2/20/2012
|
+0.30 / +1.64%
|
18.50
|
18.90
|
18.40
|
18.60
|
18.60
|
11.75
|
153,170
|
|
|
2/17/2012
|
+0.30 / +1.67%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
11.56
|
194,460
|
|
|
2/16/2012
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.00
|
18.00
|
18.00
|
11.37
|
407,190
|
|
|
2/15/2012
|
+0.80 / +4.65%
|
18.00
|
18.00
|
17.70
|
18.00
|
18.00
|
11.37
|
609,240
|
|
|
2/14/2012
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
10.87
|
314,240
|
|
|
2/13/2012
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
10.80
|
332,160
|
|
|
2/10/2012
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
17.00
|
10.74
|
532,710
|
|
|
2/9/2012
|
+0.40 / +2.41%
|
16.60
|
17.10
|
16.60
|
17.00
|
17.00
|
10.74
|
542,230
|
|
|
2/8/2012
|
-0.70 / -4.05%
|
17.20
|
17.50
|
16.60
|
16.60
|
16.60
|
10.49
|
966,660
|
|
|
2/7/2012
|
+0.60 / +3.59%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
10.93
|
241,650
|
|
|
2/6/2012
|
+0.50 / +3.09%
|
16.50
|
16.90
|
16.10
|
16.70
|
16.70
|
10.55
|
145,920
|
|
|
2/3/2012
|
-0.70 / -4.14%
|
16.50
|
17.40
|
16.20
|
16.20
|
16.20
|
10.23
|
2,497,380
|
|
|
2/2/2012
|
-0.80 / -4.52%
|
16.90
|
17.50
|
16.90
|
16.90
|
16.90
|
10.68
|
1,350,390
|
|
|
2/1/2012
|
-0.90 / -4.84%
|
18.50
|
18.70
|
17.70
|
17.70
|
17.70
|
11.18
|
657,100
|
|
|
1/31/2012
|
+0.30 / +1.64%
|
18.30
|
18.90
|
17.40
|
18.60
|
18.60
|
11.75
|
480,120
|
|
|
1/30/2012
|
+0.50 / +2.81%
|
18.10
|
18.40
|
17.00
|
18.30
|
18.30
|
11.56
|
937,500
|
|
|
1/20/2012
|
+0.70 / +4.09%
|
17.00
|
17.80
|
16.30
|
17.80
|
17.80
|
11.24
|
2,290,180
|
|
|
1/19/2012
|
-0.10 / -0.58%
|
16.40
|
17.20
|
16.40
|
17.10
|
17.10
|
10.80
|
1,492,600
|
|
|
1/18/2012
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.87
|
49,930
|
|
|
1/17/2012
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.43
|
45,210
|
|
|
1/16/2012
|
-0.90 / -4.52%
|
19.10
|
19.90
|
19.00
|
19.00
|
19.00
|
12.00
|
49,000
|
|
|
1/13/2012
|
+0.40 / +2.05%
|
19.50
|
19.90
|
18.60
|
19.90
|
19.90
|
12.57
|
761,990
|
|
|
1/12/2012
|
+0.60 / +3.17%
|
18.90
|
19.50
|
18.00
|
19.50
|
19.50
|
12.32
|
1,016,750
|
|
|