|
Closing price on 5/22/2014
|
|
| Open |
13.80 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
521,020 |
| Split-adjusted Price |
11.72 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2014
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.80
|
13.80
|
13.80
|
11.72
|
521,020
|
|
|
5/21/2014
|
+0.90 / +6.98%
|
12.80
|
13.80
|
12.80
|
13.80
|
13.80
|
11.72
|
593,510
|
|
|
5/20/2014
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.90
|
10.96
|
229,380
|
|
|
5/19/2014
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
10.88
|
309,840
|
|
|
5/16/2014
|
+0.40 / +3.39%
|
12.30
|
12.30
|
11.90
|
12.20
|
12.20
|
10.37
|
327,120
|
|
|
5/15/2014
|
+0.10 / +0.85%
|
11.60
|
12.20
|
11.40
|
11.80
|
11.80
|
10.03
|
413,220
|
|
|
5/14/2014
|
+0.30 / +2.63%
|
11.00
|
11.80
|
11.00
|
11.70
|
11.70
|
9.94
|
290,880
|
|
|
5/13/2014
|
-0.60 / -5.00%
|
11.30
|
11.70
|
11.20
|
11.40
|
11.40
|
9.69
|
374,690
|
|
|
5/12/2014
|
-0.80 / -6.25%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.00
|
10.20
|
147,500
|
|
|
5/9/2014
|
+0.10 / +0.79%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.80
|
10.88
|
301,240
|
|
|
5/8/2014
|
-0.90 / -6.62%
|
13.40
|
13.40
|
12.70
|
12.70
|
12.70
|
10.79
|
257,380
|
|
|
5/7/2014
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.40
|
13.60
|
13.60
|
11.56
|
92,730
|
|
|
5/6/2014
|
-0.70 / -4.90%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
11.56
|
158,880
|
|
|
5/5/2014
|
-0.30 / -2.05%
|
14.80
|
14.80
|
14.00
|
14.30
|
14.30
|
12.15
|
94,270
|
|
|
4/29/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.60
|
12.40
|
95,480
|
|
|
4/28/2014
|
-0.70 / -4.58%
|
15.30
|
15.30
|
14.60
|
14.60
|
14.60
|
12.40
|
174,570
|
|
|
4/25/2014
|
-0.20 / -1.29%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.30
|
13.00
|
51,010
|
|
|
4/24/2014
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
13.17
|
50,780
|
|
|
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
|
|
|