|
Closing price on 4/17/2015
|
|
| Open |
21.60 |
| High |
22.00 |
| Low |
21.30 |
| Volume |
2,324,540 |
| Split-adjusted Price |
21.50 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2015
|
-0.10 / -0.46%
|
21.60
|
22.00
|
21.30
|
21.50
|
21.58
|
21.50
|
2,324,540
|
|
|
4/16/2015
|
+0.30 / +1.41%
|
21.30
|
22.00
|
21.30
|
21.60
|
21.66
|
21.60
|
2,131,880
|
|
|
4/15/2015
|
+0.30 / +1.43%
|
21.10
|
21.40
|
20.90
|
21.30
|
21.14
|
21.30
|
732,590
|
|
|
4/14/2015
|
-0.30 / -1.41%
|
21.40
|
21.50
|
21.00
|
21.00
|
21.21
|
21.00
|
1,066,120
|
|
|
4/13/2015
|
-0.40 / -1.84%
|
21.70
|
21.90
|
21.30
|
21.30
|
21.54
|
21.30
|
1,445,880
|
|
|
4/10/2015
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.81
|
21.70
|
878,610
|
|
|
4/9/2015
|
+0.20 / +0.93%
|
21.70
|
22.20
|
21.70
|
21.80
|
21.94
|
21.80
|
1,403,980
|
|
|
4/8/2015
|
+0.80 / +3.85%
|
20.80
|
21.80
|
20.80
|
21.60
|
21.32
|
21.60
|
2,277,590
|
|
|
4/7/2015
|
+0.30 / +1.46%
|
20.60
|
20.80
|
20.40
|
20.80
|
20.61
|
20.80
|
695,190
|
|
|
4/6/2015
|
-0.20 / -0.97%
|
20.70
|
20.80
|
20.40
|
20.50
|
20.59
|
20.50
|
477,410
|
|
|
4/3/2015
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.60
|
20.70
|
20.71
|
20.70
|
493,350
|
|
|
4/2/2015
|
+0.30 / +1.47%
|
20.50
|
20.70
|
20.30
|
20.70
|
20.51
|
20.70
|
529,760
|
|
|
4/1/2015
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.10
|
20.40
|
20.38
|
20.40
|
863,950
|
|
|
3/31/2015
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.40
|
20.60
|
20.61
|
20.60
|
689,090
|
|
|
3/30/2015
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.20
|
20.50
|
20.53
|
20.50
|
2,663,120
|
|
|
3/27/2015
|
-0.20 / -0.96%
|
20.80
|
21.20
|
20.60
|
20.60
|
20.81
|
20.60
|
1,065,380
|
|
|
3/26/2015
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.70
|
20.80
|
20.87
|
20.80
|
1,985,340
|
|
|
3/25/2015
|
-0.30 / -1.42%
|
21.40
|
21.40
|
20.90
|
20.90
|
21.06
|
20.90
|
1,206,510
|
|
|
3/24/2015
|
+0.10 / +0.47%
|
21.00
|
21.30
|
20.60
|
21.20
|
20.89
|
21.20
|
1,450,960
|
|
|
3/23/2015
|
0.00 / 0.00%
|
21.40
|
21.60
|
20.90
|
21.10
|
21.21
|
21.10
|
1,127,800
|
|
|
3/20/2015
|
-0.40 / -1.86%
|
21.50
|
21.60
|
21.00
|
21.10
|
21.19
|
21.10
|
1,886,750
|
|
|
3/19/2015
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.10
|
21.50
|
21.50
|
21.50
|
922,920
|
|
|
3/18/2015
|
-0.20 / -0.92%
|
21.90
|
22.00
|
21.30
|
21.60
|
21.60
|
21.60
|
1,119,390
|
|
|
3/17/2015
|
+0.40 / +1.87%
|
21.40
|
22.00
|
21.40
|
21.80
|
21.80
|
21.80
|
1,544,180
|
|
|
3/16/2015
|
-0.50 / -2.28%
|
22.00
|
22.30
|
21.40
|
21.40
|
21.40
|
21.40
|
1,446,710
|
|
|
3/13/2015
|
-0.90 / -3.95%
|
22.90
|
23.00
|
21.90
|
21.90
|
21.90
|
21.90
|
2,064,300
|
|
|
3/12/2015
|
-0.40 / -1.72%
|
23.20
|
23.50
|
22.80
|
22.80
|
22.80
|
22.80
|
1,652,410
|
|
|
3/11/2015
|
+0.20 / +0.87%
|
23.10
|
23.50
|
22.00
|
23.20
|
23.20
|
23.20
|
3,216,320
|
|
|
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
|
|
|
|