|
Closing price on 2/29/2016
|
|
| Open |
5.00 |
| High |
5.00 |
| Low |
4.80 |
| Volume |
798,950 |
| Split-adjusted Price |
4.90 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.91
|
4.90
|
798,950
|
|
|
2/26/2016
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.60
|
4.90
|
4.75
|
4.90
|
696,560
|
|
|
2/25/2016
|
+0.20 / +4.35%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.82
|
4.80
|
1,631,310
|
|
|
2/24/2016
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.55
|
4.60
|
869,380
|
|
|
2/23/2016
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.34
|
4.30
|
854,070
|
|
|
2/22/2016
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.40
|
4.50
|
4.50
|
4.50
|
916,420
|
|
|
2/19/2016
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.68
|
4.60
|
803,560
|
|
|
2/18/2016
|
+0.10 / +2.13%
|
5.00
|
5.00
|
4.60
|
4.80
|
4.85
|
4.80
|
2,255,300
|
|
|
2/17/2016
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
178,280
|
|
|
2/16/2016
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
85,350
|
|
|
2/15/2016
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
794,960
|
|
|
2/5/2016
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.98
|
4.00
|
830,290
|
|
|
2/4/2016
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.84
|
3.80
|
363,020
|
|
|
2/3/2016
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.65
|
3.70
|
243,630
|
|
|
2/2/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.62
|
3.60
|
217,970
|
|
|
2/1/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
324,580
|
|
|
1/29/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.72
|
3.70
|
151,220
|
|
|
1/28/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.61
|
3.70
|
188,100
|
|
|
1/27/2016
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.65
|
3.60
|
361,770
|
|
|
1/26/2016
|
-0.20 / -5.13%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
821,660
|
|
|
1/25/2016
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.82
|
3.90
|
684,700
|
|
|
1/22/2016
|
-0.20 / -5.13%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
1,018,070
|
|
|
1/21/2016
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.98
|
3.90
|
2,308,670
|
|
|
1/20/2016
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
963,650
|
|
|
1/19/2016
|
+0.20 / +5.88%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.37
|
3.60
|
2,418,880
|
|
|
1/18/2016
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
113,060
|
|
|
1/15/2016
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
210,490
|
|
|
1/14/2016
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
51,890
|
|
|
1/13/2016
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
169,330
|
|
|
1/12/2016
|
-0.30 / -6.67%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
255,170
|
|
|