|
Closing price on 3/10/2015
|
|
| Open |
23.10 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
1,453,010 |
| Split-adjusted Price |
23.00 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2015
|
-0.20 / -0.86%
|
23.10
|
23.30
|
22.90
|
23.00
|
23.00
|
23.00
|
1,453,010
|
|
|
3/9/2015
|
+0.60 / +2.65%
|
22.60
|
23.30
|
22.50
|
23.20
|
23.20
|
23.20
|
3,245,050
|
|
|
3/6/2015
|
+0.30 / +1.35%
|
22.20
|
22.70
|
22.10
|
22.60
|
22.60
|
22.60
|
1,712,410
|
|
|
3/5/2015
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.10
|
22.30
|
22.30
|
22.30
|
1,405,030
|
|
|
3/4/2015
|
+0.80 / +3.74%
|
21.50
|
22.40
|
21.10
|
22.20
|
22.20
|
22.20
|
2,562,540
|
|
|
3/3/2015
|
+0.30 / +1.42%
|
21.10
|
21.50
|
21.10
|
21.40
|
21.40
|
21.40
|
2,768,940
|
|
|
3/2/2015
|
-0.40 / -1.86%
|
21.50
|
21.60
|
21.00
|
21.10
|
21.10
|
21.10
|
1,135,090
|
|
|
2/27/2015
|
+0.70 / +3.37%
|
21.10
|
21.50
|
21.00
|
21.50
|
21.50
|
21.50
|
2,590,140
|
|
|
2/26/2015
|
+1.00 / +5.05%
|
19.90
|
20.90
|
19.80
|
20.80
|
20.80
|
20.80
|
6,230,160
|
|
|
2/25/2015
|
-0.40 / -1.98%
|
19.40
|
20.20
|
19.40
|
19.80
|
19.80
|
19.80
|
3,155,380
|
|
|
2/24/2015
|
-1.50 / -6.91%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.20
|
20.20
|
872,060
|
|
|
2/13/2015
|
-0.30 / -1.36%
|
22.00
|
22.20
|
21.70
|
21.70
|
21.70
|
21.70
|
482,180
|
|
|
2/12/2015
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.50
|
22.00
|
22.00
|
22.00
|
388,150
|
|
|
2/11/2015
|
+0.30 / +1.40%
|
21.40
|
22.10
|
21.20
|
21.70
|
21.70
|
21.70
|
561,750
|
|
|
2/10/2015
|
-0.80 / -3.60%
|
22.30
|
22.40
|
21.40
|
21.40
|
21.40
|
21.40
|
540,720
|
|
|
2/9/2015
|
-1.60 / -6.72%
|
23.80
|
23.80
|
22.20
|
22.20
|
22.20
|
22.20
|
1,086,680
|
|
|
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
|
|
|
|