|
Closing price on 3/28/2012
|
|
| Open |
28.80 |
| High |
29.70 |
| Low |
28.50 |
| Volume |
316,320 |
| Split-adjusted Price |
18.00 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
-1.50 / -5.00%
|
28.80
|
29.70
|
28.50
|
28.50
|
28.50
|
18.00
|
316,320
|
|
|
3/27/2012
|
-1.50 / -4.76%
|
32.70
|
32.70
|
30.00
|
30.00
|
30.00
|
18.95
|
170,260
|
|
|
3/26/2012
|
+1.50 / +5.00%
|
30.00
|
31.50
|
28.50
|
31.50
|
31.50
|
19.90
|
286,230
|
|
|
3/23/2012
|
+0.90 / +3.09%
|
29.80
|
30.00
|
29.00
|
30.00
|
30.00
|
18.95
|
189,340
|
|
|
3/22/2012
|
+0.80 / +2.83%
|
28.30
|
29.70
|
28.30
|
29.10
|
29.10
|
18.38
|
405,890
|
|
|
3/21/2012
|
+1.30 / +4.81%
|
28.10
|
28.30
|
28.00
|
28.30
|
28.30
|
17.88
|
76,180
|
|
|
3/20/2012
|
+1.20 / +4.65%
|
26.70
|
27.00
|
26.00
|
27.00
|
27.00
|
17.06
|
52,320
|
|
|
3/19/2012
|
+1.20 / +4.88%
|
24.70
|
25.80
|
24.60
|
25.80
|
25.80
|
16.30
|
199,970
|
|
|
3/16/2012
|
+0.60 / +2.50%
|
24.20
|
24.60
|
23.80
|
24.60
|
24.60
|
15.54
|
222,120
|
|
|
3/15/2012
|
-0.60 / -2.44%
|
24.60
|
24.90
|
23.40
|
24.00
|
24.00
|
15.16
|
294,380
|
|
|
3/14/2012
|
+1.00 / +4.24%
|
24.50
|
24.70
|
23.60
|
24.60
|
24.60
|
15.54
|
461,730
|
|
|
3/13/2012
|
+1.10 / +4.89%
|
22.90
|
23.60
|
22.80
|
23.60
|
23.60
|
14.91
|
368,230
|
|
|
3/12/2012
|
+0.60 / +2.74%
|
22.40
|
22.90
|
22.10
|
22.50
|
22.50
|
14.21
|
914,350
|
|
|
3/9/2012
|
+1.00 / +4.78%
|
20.40
|
21.90
|
20.40
|
21.90
|
21.90
|
13.83
|
291,360
|
|
|
3/8/2012
|
-1.10 / -5.00%
|
21.20
|
22.00
|
20.90
|
20.90
|
20.90
|
13.20
|
261,860
|
|
|
3/7/2012
|
-0.40 / -1.79%
|
22.00
|
22.40
|
21.30
|
22.00
|
22.00
|
13.90
|
486,440
|
|
|
3/6/2012
|
-0.40 / -1.75%
|
23.90
|
23.90
|
21.80
|
22.40
|
22.40
|
14.15
|
990,100
|
|
|
3/5/2012
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14.40
|
134,270
|
|
|
3/2/2012
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.77
|
283,390
|
|
|
3/1/2012
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
13.14
|
249,430
|
|
|
2/29/2012
|
+0.90 / +4.74%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.90
|
12.57
|
301,120
|
|
|
2/28/2012
|
+0.90 / +4.97%
|
18.30
|
19.00
|
18.30
|
19.00
|
19.00
|
12.00
|
427,080
|
|
|
2/27/2012
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.80
|
18.10
|
18.10
|
11.43
|
84,560
|
|
|
2/24/2012
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.10
|
11.43
|
244,870
|
|
|
2/23/2012
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
18.10
|
18.10
|
11.43
|
304,760
|
|
|
2/22/2012
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
11.37
|
197,810
|
|
|
2/21/2012
|
-0.60 / -3.23%
|
18.70
|
18.70
|
17.80
|
18.00
|
18.00
|
11.37
|
295,900
|
|
|
2/20/2012
|
+0.30 / +1.64%
|
18.50
|
18.90
|
18.40
|
18.60
|
18.60
|
11.75
|
153,170
|
|
|
2/17/2012
|
+0.30 / +1.67%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
11.56
|
194,460
|
|
|
2/16/2012
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.00
|
18.00
|
18.00
|
11.37
|
407,190
|
|
|