|
Closing price on 2/6/2015
|
|
| Open |
24.50 |
| High |
24.80 |
| Low |
23.70 |
| Volume |
698,650 |
| Split-adjusted Price |
23.80 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2015
|
-0.80 / -3.25%
|
24.50
|
24.80
|
23.70
|
23.80
|
23.80
|
23.80
|
698,650
|
|
|
2/5/2015
|
-0.50 / -1.99%
|
25.10
|
25.30
|
24.60
|
24.60
|
24.60
|
24.60
|
554,480
|
|
|
2/4/2015
|
+0.60 / +2.45%
|
24.10
|
25.10
|
23.60
|
25.10
|
25.10
|
25.10
|
1,259,480
|
|
|
2/3/2015
|
+0.50 / +2.08%
|
24.10
|
24.60
|
23.70
|
24.50
|
24.50
|
24.50
|
1,052,950
|
|
|
2/2/2015
|
+0.70 / +3.00%
|
23.40
|
24.00
|
23.30
|
24.00
|
24.00
|
24.00
|
745,100
|
|
|
1/30/2015
|
+1.40 / +6.39%
|
21.90
|
23.30
|
21.80
|
23.30
|
23.30
|
23.30
|
946,840
|
|
|
1/29/2015
|
+1.00 / +4.78%
|
21.00
|
21.90
|
20.70
|
21.90
|
21.90
|
21.90
|
723,450
|
|
|
1/28/2015
|
-0.50 / -2.34%
|
21.40
|
21.50
|
20.90
|
20.90
|
20.90
|
20.90
|
803,560
|
|
|
1/27/2015
|
+0.40 / +1.90%
|
21.10
|
21.40
|
20.70
|
21.40
|
21.40
|
21.40
|
1,154,150
|
|
|
1/26/2015
|
+0.70 / +3.45%
|
20.30
|
21.00
|
20.30
|
21.00
|
21.00
|
21.00
|
963,080
|
|
|
1/23/2015
|
+0.10 / +0.50%
|
20.30
|
20.50
|
19.80
|
20.30
|
20.30
|
20.30
|
1,739,590
|
|
|
1/22/2015
|
+0.50 / +2.54%
|
19.80
|
20.30
|
19.70
|
20.20
|
20.20
|
20.20
|
1,831,300
|
|
|
1/21/2015
|
+0.50 / +2.60%
|
19.30
|
19.80
|
19.10
|
19.70
|
19.70
|
19.70
|
1,185,740
|
|
|
1/20/2015
|
+0.60 / +3.23%
|
18.60
|
19.50
|
18.30
|
19.20
|
19.20
|
19.20
|
1,173,730
|
|
|
1/19/2015
|
+0.30 / +1.64%
|
18.50
|
18.60
|
17.80
|
18.60
|
18.60
|
18.60
|
1,078,050
|
|
|
1/16/2015
|
+0.50 / +2.81%
|
17.70
|
18.30
|
17.60
|
18.30
|
18.30
|
18.30
|
1,192,620
|
|
|
1/15/2015
|
+0.30 / +1.71%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.80
|
17.80
|
852,170
|
|
|
1/14/2015
|
+0.80 / +4.79%
|
16.90
|
17.60
|
16.70
|
17.50
|
17.50
|
17.50
|
652,710
|
|
|
1/13/2015
|
-0.40 / -2.34%
|
17.20
|
17.30
|
16.70
|
16.70
|
16.70
|
16.70
|
234,800
|
|
|
1/12/2015
|
-0.20 / -1.16%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.10
|
17.10
|
231,640
|
|
|
1/9/2015
|
+0.20 / +1.17%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
17.30
|
284,160
|
|
|
1/8/2015
|
-0.50 / -2.84%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
17.10
|
189,870
|
|
|
1/7/2015
|
+0.30 / +1.73%
|
17.20
|
17.60
|
17.00
|
17.60
|
17.60
|
17.60
|
713,420
|
|
|
1/6/2015
|
-0.20 / -1.14%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
17.30
|
336,180
|
|
|
1/5/2015
|
+0.80 / +4.79%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
17.50
|
763,950
|
|
|
12/31/2014
|
+0.70 / +4.38%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
16.70
|
381,210
|
|
|
12/30/2014
|
+0.50 / +3.23%
|
15.70
|
16.00
|
15.50
|
16.00
|
16.00
|
16.00
|
464,370
|
|
|
12/29/2014
|
-0.40 / -2.52%
|
15.70
|
16.20
|
15.50
|
15.50
|
15.50
|
15.50
|
314,830
|
|
|
12/26/2014
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.90
|
15.90
|
170,070
|
|
|
12/25/2014
|
-0.20 / -1.21%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.30
|
16.30
|
319,220
|
|
|