|
Closing price on 6/16/2015
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
16.00 |
| Volume |
3,564,120 |
| Split-adjusted Price |
16.00 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2015
|
-1.10 / -6.43%
|
17.30
|
17.50
|
16.00
|
16.00
|
16.41
|
16.00
|
3,564,120
|
|
|
6/15/2015
|
-0.20 / -1.16%
|
16.10
|
18.30
|
16.10
|
17.10
|
16.48
|
17.10
|
12,513,540
|
|
|
6/12/2015
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
76,470
|
|
|
6/11/2015
|
-1.30 / -6.57%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
298,190
|
|
|
6/10/2015
|
-1.40 / -6.60%
|
20.00
|
20.50
|
19.80
|
19.80
|
19.96
|
19.80
|
1,750,300
|
|
|
6/9/2015
|
-0.90 / -4.07%
|
21.90
|
22.00
|
21.00
|
21.20
|
21.51
|
21.20
|
3,357,700
|
|
|
6/8/2015
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.10
|
22.10
|
22.40
|
22.10
|
2,905,710
|
|
|
6/5/2015
|
+0.40 / +1.84%
|
21.70
|
22.10
|
21.60
|
22.10
|
21.83
|
22.10
|
1,916,620
|
|
|
6/4/2015
|
+0.30 / +1.40%
|
21.50
|
22.00
|
21.40
|
21.70
|
21.76
|
21.70
|
1,768,140
|
|
|
6/3/2015
|
+0.20 / +0.94%
|
21.20
|
21.60
|
21.10
|
21.40
|
21.41
|
21.40
|
1,589,450
|
|
|
6/2/2015
|
-0.30 / -1.40%
|
21.60
|
21.60
|
21.00
|
21.20
|
21.25
|
21.20
|
2,491,910
|
|
|
6/1/2015
|
-0.60 / -2.71%
|
22.10
|
22.40
|
21.50
|
21.50
|
21.97
|
21.50
|
2,603,870
|
|
|
5/29/2015
|
-0.30 / -1.34%
|
22.40
|
22.70
|
21.90
|
22.10
|
22.22
|
22.10
|
2,257,700
|
|
|
5/28/2015
|
-0.40 / -1.75%
|
22.90
|
23.00
|
22.40
|
22.40
|
22.68
|
22.40
|
2,479,280
|
|
|
5/27/2015
|
+0.50 / +2.24%
|
22.10
|
22.80
|
22.00
|
22.80
|
22.43
|
22.80
|
3,070,370
|
|
|
5/26/2015
|
-0.60 / -2.62%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.61
|
22.30
|
2,433,210
|
|
|
5/25/2015
|
+0.80 / +3.62%
|
22.30
|
23.10
|
22.30
|
22.90
|
22.66
|
22.90
|
3,432,850
|
|
|
5/22/2015
|
+0.70 / +3.27%
|
21.50
|
22.30
|
21.40
|
22.10
|
21.97
|
22.10
|
4,293,860
|
|
|
5/21/2015
|
+0.10 / +0.47%
|
21.30
|
21.50
|
20.90
|
21.40
|
21.23
|
21.40
|
1,642,800
|
|
|
5/20/2015
|
+0.70 / +3.40%
|
20.70
|
21.60
|
20.60
|
21.30
|
21.16
|
21.30
|
1,706,850
|
|
|
5/19/2015
|
+0.30 / +1.48%
|
20.40
|
20.70
|
20.30
|
20.60
|
20.50
|
20.60
|
760,550
|
|
|
5/18/2015
|
-0.50 / -2.40%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.45
|
20.30
|
640,190
|
|
|
5/15/2015
|
-0.50 / -2.35%
|
21.30
|
21.60
|
20.80
|
20.80
|
21.24
|
20.80
|
2,230,240
|
|
|
5/14/2015
|
+0.80 / +3.90%
|
20.70
|
21.30
|
20.70
|
21.30
|
21.02
|
21.30
|
1,305,630
|
|
|
5/13/2015
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.20
|
20.50
|
20.45
|
20.50
|
715,250
|
|
|
5/12/2015
|
+0.20 / +0.99%
|
20.30
|
20.90
|
20.30
|
20.50
|
20.61
|
20.50
|
1,709,890
|
|
|
5/11/2015
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.10
|
20.30
|
20.30
|
20.30
|
475,480
|
|
|
5/8/2015
|
+0.40 / +2.01%
|
19.90
|
20.50
|
19.90
|
20.30
|
20.25
|
20.30
|
486,910
|
|
|
5/7/2015
|
-0.30 / -1.49%
|
19.90
|
20.40
|
19.90
|
19.90
|
20.11
|
19.90
|
424,380
|
|
|
5/6/2015
|
-0.10 / -0.49%
|
20.40
|
20.40
|
19.70
|
20.20
|
20.04
|
20.20
|
586,080
|
|
|
|