|
Closing price on 4/23/2014
|
|
| Open |
15.00 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
455,630 |
| Split-adjusted Price |
13.25 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2014
|
+0.80 / +5.41%
|
15.00
|
15.80
|
15.00
|
15.60
|
15.60
|
13.25
|
455,630
|
|
|
4/22/2014
|
+0.30 / +2.07%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.80
|
12.57
|
200,610
|
|
|
4/21/2014
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
12.32
|
162,000
|
|
|
4/18/2014
|
-0.40 / -2.61%
|
15.30
|
15.40
|
14.90
|
14.90
|
14.90
|
12.66
|
213,380
|
|
|
4/17/2014
|
-0.20 / -1.29%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.30
|
13.00
|
192,000
|
|
|
4/16/2014
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.00
|
15.50
|
15.50
|
13.17
|
316,000
|
|
|
4/15/2014
|
-0.70 / -4.32%
|
16.30
|
16.30
|
15.50
|
15.50
|
15.50
|
13.17
|
435,210
|
|
|
4/14/2014
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.20
|
13.76
|
315,940
|
|
|
4/11/2014
|
-0.40 / -2.38%
|
16.70
|
16.70
|
16.20
|
16.40
|
16.40
|
13.93
|
391,640
|
|
|
4/10/2014
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
14.27
|
118,960
|
|
|
4/8/2014
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.70
|
16.70
|
14.19
|
123,450
|
|
|
4/7/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
14.19
|
175,970
|
|
|
4/4/2014
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.60
|
16.70
|
16.70
|
14.19
|
210,840
|
|
|
4/3/2014
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
14.44
|
201,700
|
|
|
4/2/2014
|
-0.20 / -1.17%
|
17.20
|
17.30
|
16.40
|
16.90
|
16.90
|
14.36
|
300,750
|
|
|
4/1/2014
|
-0.50 / -2.84%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.10
|
14.53
|
330,670
|
|
|
3/31/2014
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.60
|
14.95
|
247,320
|
|
|
3/28/2014
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
15.04
|
220,980
|
|
|
3/27/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.90
|
15.21
|
363,590
|
|
|
3/26/2014
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.80
|
17.90
|
17.90
|
15.21
|
389,960
|
|
|
3/25/2014
|
-0.30 / -1.63%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
15.38
|
482,480
|
|
|
3/24/2014
|
+0.40 / +2.22%
|
18.10
|
18.60
|
18.00
|
18.40
|
18.40
|
15.63
|
733,100
|
|
|
3/21/2014
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.00
|
15.29
|
379,110
|
|
|
3/20/2014
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.10
|
18.10
|
18.10
|
15.38
|
529,910
|
|
|
3/19/2014
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.10
|
15.38
|
314,200
|
|
|
3/18/2014
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.10
|
15.38
|
517,140
|
|
|
3/17/2014
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.10
|
15.38
|
468,300
|
|
|
3/14/2014
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.10
|
15.38
|
279,440
|
|
|
3/13/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.20
|
15.46
|
170,450
|
|
|
3/12/2014
|
+0.10 / +0.55%
|
18.10
|
18.60
|
18.10
|
18.20
|
18.20
|
15.46
|
666,740
|
|
|