|
Closing price on 3/15/2017
|
|
| Open |
3.58 |
| High |
3.58 |
| Low |
3.48 |
| Volume |
58,630 |
| Split-adjusted Price |
3.50 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2017
|
0.00 / 0.00%
|
3.58
|
3.58
|
3.48
|
3.50
|
3.50
|
3.50
|
58,630
|
|
|
3/14/2017
|
+0.03 / +0.86%
|
3.47
|
3.53
|
3.46
|
3.50
|
3.51
|
3.50
|
179,110
|
|
|
3/13/2017
|
-0.09 / -2.53%
|
3.60
|
3.60
|
3.47
|
3.47
|
3.50
|
3.47
|
79,650
|
|
|
3/10/2017
|
-0.01 / -0.28%
|
3.59
|
3.60
|
3.53
|
3.56
|
3.57
|
3.56
|
47,380
|
|
|
3/9/2017
|
+0.07 / +2.00%
|
3.40
|
3.58
|
3.40
|
3.57
|
3.50
|
3.57
|
290,030
|
|
|
3/8/2017
|
0.00 / 0.00%
|
3.48
|
3.59
|
3.45
|
3.50
|
3.48
|
3.50
|
87,270
|
|
|
3/7/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.48
|
3.50
|
3.51
|
3.50
|
63,040
|
|
|
3/6/2017
|
-0.03 / -0.85%
|
3.59
|
3.59
|
3.45
|
3.50
|
3.50
|
3.50
|
178,040
|
|
|
3/3/2017
|
-0.01 / -0.28%
|
3.50
|
3.70
|
3.50
|
3.53
|
3.53
|
3.53
|
207,060
|
|
|
3/2/2017
|
-0.05 / -1.39%
|
3.59
|
3.59
|
3.54
|
3.54
|
3.55
|
3.54
|
150,520
|
|
|
3/1/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.55
|
3.59
|
3.58
|
3.59
|
27,130
|
|
|
2/28/2017
|
+0.03 / +0.84%
|
3.70
|
3.70
|
3.56
|
3.59
|
3.57
|
3.59
|
345,460
|
|
|
2/27/2017
|
+0.01 / +0.28%
|
3.55
|
3.59
|
3.53
|
3.56
|
3.56
|
3.56
|
88,530
|
|
|
2/24/2017
|
-0.05 / -1.39%
|
3.60
|
3.60
|
3.51
|
3.55
|
3.55
|
3.55
|
91,030
|
|
|
2/23/2017
|
-0.02 / -0.55%
|
3.52
|
3.61
|
3.52
|
3.60
|
3.58
|
3.60
|
14,820
|
|
|
2/22/2017
|
-0.02 / -0.55%
|
3.65
|
3.65
|
3.50
|
3.62
|
3.60
|
3.62
|
89,050
|
|
|
2/21/2017
|
0.00 / 0.00%
|
3.54
|
3.69
|
3.54
|
3.64
|
3.62
|
3.64
|
124,150
|
|
|
2/20/2017
|
+0.09 / +2.54%
|
3.72
|
3.72
|
3.56
|
3.64
|
3.65
|
3.64
|
146,720
|
|
|
2/17/2017
|
+0.03 / +0.85%
|
3.52
|
3.55
|
3.50
|
3.55
|
3.51
|
3.55
|
275,400
|
|
|
2/16/2017
|
-0.03 / -0.85%
|
3.55
|
3.55
|
3.50
|
3.52
|
3.51
|
3.52
|
543,820
|
|
|
2/15/2017
|
+0.05 / +1.43%
|
3.50
|
3.55
|
3.50
|
3.55
|
3.51
|
3.55
|
484,720
|
|
|
2/14/2017
|
0.00 / 0.00%
|
3.50
|
3.57
|
3.48
|
3.50
|
3.51
|
3.50
|
400,470
|
|
|
2/13/2017
|
+0.02 / +0.57%
|
3.48
|
3.59
|
3.48
|
3.50
|
3.51
|
3.50
|
307,550
|
|
|
2/10/2017
|
-0.02 / -0.57%
|
3.50
|
3.50
|
3.47
|
3.48
|
3.50
|
3.48
|
74,080
|
|
|
2/9/2017
|
0.00 / 0.00%
|
3.45
|
3.51
|
3.41
|
3.50
|
3.50
|
3.50
|
76,940
|
|
|
2/8/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.47
|
3.50
|
3.50
|
3.50
|
272,140
|
|
|
2/7/2017
|
0.00 / 0.00%
|
3.50
|
3.58
|
3.45
|
3.50
|
3.52
|
3.50
|
364,660
|
|
|
2/6/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
113,750
|
|
|
2/3/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
63,570
|
|
|
2/2/2017
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.56
|
3.60
|
3.61
|
3.60
|
15,780
|
|
|