|
Closing price on 2/8/2012
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
16.60 |
| Volume |
966,660 |
| Split-adjusted Price |
10.49 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/11/2012
|
+0.40 / +2.16%
|
18.50
|
19.00
|
17.60
|
18.90
|
18.90
|
11.94
|
1,145,550
|
|
|
1/10/2012
|
+0.70 / +3.93%
|
17.40
|
18.50
|
17.00
|
18.50
|
18.50
|
11.69
|
1,386,770
|
|
|
1/9/2012
|
+0.60 / +3.49%
|
16.50
|
17.80
|
16.40
|
17.80
|
17.80
|
11.24
|
1,155,700
|
|
|
1/6/2012
|
+0.60 / +3.61%
|
16.60
|
17.30
|
15.80
|
17.20
|
17.20
|
10.87
|
882,430
|
|
|
1/5/2012
|
-1.30 / -7.26%
|
15.30
|
16.60
|
15.20
|
16.60
|
16.60
|
10.49
|
1,083,240
|
|
|
1/4/2012
|
+0.80 / +4.68%
|
17.10
|
17.90
|
16.30
|
17.90
|
17.90
|
10.04
|
1,139,890
|
|
|
1/3/2012
|
+0.70 / +4.27%
|
17.10
|
17.10
|
15.60
|
17.10
|
17.10
|
9.60
|
615,160
|
|
|
12/30/2011
|
+0.70 / +4.46%
|
15.70
|
16.40
|
15.00
|
16.40
|
16.40
|
9.20
|
1,178,750
|
|
|
12/29/2011
|
+0.50 / +3.29%
|
14.80
|
15.70
|
14.50
|
15.70
|
15.70
|
8.81
|
1,340,480
|
|
|
12/28/2011
|
-0.80 / -5.00%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.20
|
8.53
|
337,540
|
|
|
12/27/2011
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.98
|
109,990
|
|
|
12/26/2011
|
-0.80 / -4.55%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.43
|
59,790
|
|
|
12/23/2011
|
-0.90 / -4.86%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.88
|
293,290
|
|
|
12/22/2011
|
-0.90 / -4.64%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.50
|
10.38
|
379,900
|
|
|
12/21/2011
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.50
|
19.40
|
19.40
|
10.89
|
738,990
|
|
|