Closing price on 5/21/2012
|
|
Open |
25.00 |
High |
25.30 |
Low |
24.60 |
Volume |
65,620 |
Split-adjusted Price |
15.98 |
|
|
JVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2012
|
+1.20 / +4.98%
|
25.00
|
25.30
|
24.60
|
25.30
|
25.30
|
15.98
|
65,620
|
|
5/18/2012
|
+0.40 / +1.69%
|
24.00
|
24.50
|
22.80
|
24.10
|
24.10
|
15.22
|
215,390
|
|
5/17/2012
|
+1.10 / +4.87%
|
23.10
|
23.70
|
23.00
|
23.70
|
23.70
|
14.97
|
83,530
|
|
5/16/2012
|
-0.90 / -3.83%
|
23.80
|
23.80
|
22.50
|
22.60
|
22.60
|
14.28
|
116,180
|
|
5/15/2012
|
-1.20 / -4.86%
|
24.40
|
24.70
|
23.50
|
23.50
|
23.50
|
14.85
|
118,950
|
|
5/14/2012
|
-1.20 / -4.63%
|
26.50
|
26.50
|
24.70
|
24.70
|
24.70
|
15.60
|
140,270
|
|
5/11/2012
|
-0.40 / -1.52%
|
26.20
|
26.50
|
25.80
|
25.90
|
25.90
|
16.36
|
149,370
|
|
5/10/2012
|
-0.40 / -1.50%
|
27.00
|
27.00
|
26.30
|
26.30
|
26.30
|
16.61
|
116,090
|
|
5/9/2012
|
-0.30 / -1.11%
|
27.00
|
27.30
|
26.70
|
26.70
|
26.70
|
16.87
|
75,970
|
|
5/8/2012
|
+0.50 / +1.89%
|
26.50
|
27.30
|
26.10
|
27.00
|
27.00
|
17.06
|
147,720
|
|
5/7/2012
|
-0.10 / -0.38%
|
26.60
|
26.70
|
26.30
|
26.50
|
26.50
|
16.74
|
244,990
|
|
5/4/2012
|
-0.40 / -1.48%
|
27.20
|
27.40
|
26.00
|
26.60
|
26.60
|
16.80
|
354,820
|
|
5/3/2012
|
-0.40 / -1.46%
|
27.20
|
27.50
|
27.00
|
27.00
|
27.00
|
17.06
|
124,000
|
|
5/2/2012
|
-0.20 / -0.72%
|
27.90
|
28.20
|
27.40
|
27.40
|
27.40
|
17.31
|
97,990
|
|
4/27/2012
|
+0.50 / +1.85%
|
27.10
|
27.70
|
27.00
|
27.60
|
27.60
|
17.44
|
83,310
|
|
4/26/2012
|
-1.30 / -4.58%
|
27.50
|
28.20
|
27.10
|
27.10
|
27.10
|
17.12
|
220,400
|
|
4/25/2012
|
+1.30 / +4.80%
|
27.50
|
28.40
|
27.50
|
28.40
|
28.40
|
17.94
|
192,780
|
|
4/24/2012
|
+0.10 / +0.37%
|
27.50
|
27.50
|
26.70
|
27.10
|
27.10
|
17.12
|
129,510
|
|
4/23/2012
|
0.00 / 0.00%
|
27.40
|
27.80
|
26.80
|
27.00
|
27.00
|
17.06
|
107,120
|
|
4/20/2012
|
-0.80 / -2.88%
|
27.00
|
28.00
|
26.90
|
27.00
|
27.00
|
17.06
|
210,650
|
|
4/19/2012
|
-1.40 / -4.79%
|
28.10
|
28.20
|
27.80
|
27.80
|
27.80
|
17.56
|
252,240
|
|
4/18/2012
|
-1.50 / -4.89%
|
30.50
|
30.60
|
29.20
|
29.20
|
29.20
|
18.45
|
312,340
|
|
4/17/2012
|
+1.10 / +3.72%
|
30.90
|
31.00
|
29.60
|
30.70
|
30.70
|
19.39
|
195,350
|
|
4/16/2012
|
+1.40 / +4.96%
|
29.40
|
29.60
|
28.70
|
29.60
|
29.60
|
18.70
|
91,390
|
|
4/13/2012
|
+1.30 / +4.83%
|
26.90
|
28.20
|
26.70
|
28.20
|
28.20
|
17.81
|
545,800
|
|
4/12/2012
|
-0.50 / -1.82%
|
27.40
|
27.70
|
26.90
|
26.90
|
26.90
|
16.99
|
331,870
|
|
4/11/2012
|
+0.50 / +1.86%
|
27.60
|
28.00
|
26.80
|
27.40
|
27.40
|
17.31
|
269,880
|
|
4/10/2012
|
-0.10 / -0.37%
|
27.20
|
28.00
|
26.90
|
26.90
|
26.90
|
16.99
|
167,210
|
|
4/9/2012
|
+0.10 / +0.37%
|
26.90
|
27.50
|
26.70
|
27.00
|
27.00
|
17.06
|
150,120
|
|
4/6/2012
|
-0.60 / -2.18%
|
27.50
|
27.60
|
26.90
|
26.90
|
26.90
|
16.99
|
261,320
|
|
|