|
Closing price on 6/29/2012
|
|
| Open |
20.00 |
| High |
20.40 |
| Low |
19.50 |
| Volume |
44,170 |
| Split-adjusted Price |
13.62 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2012
|
-0.40 / -2.00%
|
20.00
|
20.40
|
19.50
|
19.60
|
19.60
|
13.62
|
44,170
|
|
|
6/28/2012
|
-0.70 / -3.38%
|
20.00
|
21.00
|
20.00
|
20.00
|
20.00
|
13.90
|
28,480
|
|
|
6/27/2012
|
-2.10 / -9.21%
|
20.60
|
21.50
|
20.60
|
20.70
|
20.70
|
14.38
|
23,590
|
|
|
6/26/2012
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
14.40
|
260,350
|
|
|
6/25/2012
|
-0.20 / -0.86%
|
23.20
|
23.30
|
22.70
|
23.00
|
23.00
|
14.53
|
110,770
|
|
|
6/22/2012
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.90
|
23.20
|
23.20
|
14.66
|
688,780
|
|
|
6/21/2012
|
+0.20 / +0.87%
|
22.80
|
23.20
|
22.80
|
23.20
|
23.20
|
14.66
|
422,220
|
|
|
6/20/2012
|
-0.10 / -0.43%
|
22.80
|
23.60
|
22.80
|
23.00
|
23.00
|
14.53
|
220,970
|
|
|
6/19/2012
|
+0.80 / +3.59%
|
22.20
|
23.10
|
22.20
|
23.10
|
23.10
|
14.59
|
70,010
|
|
|
6/18/2012
|
-0.30 / -1.33%
|
23.00
|
23.00
|
22.20
|
22.30
|
22.30
|
14.09
|
147,610
|
|
|
6/15/2012
|
+0.20 / +0.89%
|
23.10
|
23.10
|
21.90
|
22.60
|
22.60
|
14.28
|
133,570
|
|
|
6/14/2012
|
-0.70 / -3.03%
|
23.50
|
23.50
|
22.20
|
22.40
|
22.40
|
14.15
|
138,600
|
|
|
6/13/2012
|
-0.70 / -2.94%
|
23.40
|
23.50
|
23.10
|
23.10
|
23.10
|
14.59
|
46,060
|
|
|
6/12/2012
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.10
|
23.80
|
23.80
|
15.03
|
14,120
|
|
|
6/11/2012
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.50
|
23.80
|
23.80
|
15.03
|
11,290
|
|
|
6/8/2012
|
-0.60 / -2.46%
|
24.40
|
24.80
|
23.60
|
23.80
|
23.80
|
15.03
|
29,130
|
|
|
6/7/2012
|
+1.00 / +4.27%
|
24.00
|
24.50
|
23.60
|
24.40
|
24.40
|
15.41
|
102,670
|
|
|
6/6/2012
|
+0.40 / +1.74%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
14.78
|
17,560
|
|
|
6/5/2012
|
+0.70 / +3.14%
|
23.30
|
23.30
|
22.40
|
23.00
|
23.00
|
14.53
|
31,990
|
|
|
6/4/2012
|
-0.70 / -3.04%
|
23.00
|
23.00
|
22.20
|
22.30
|
22.30
|
14.09
|
35,970
|
|
|
6/1/2012
|
0.00 / 0.00%
|
23.10
|
23.50
|
22.90
|
23.00
|
23.00
|
14.53
|
36,530
|
|
|
5/31/2012
|
-0.90 / -3.77%
|
23.50
|
23.90
|
22.90
|
23.00
|
23.00
|
14.53
|
65,120
|
|
|
5/30/2012
|
0.00 / 0.00%
|
23.90
|
24.50
|
23.90
|
23.90
|
23.90
|
15.10
|
55,220
|
|
|
5/29/2012
|
-0.60 / -2.45%
|
23.90
|
24.30
|
23.70
|
23.90
|
23.90
|
15.10
|
61,000
|
|
|
5/28/2012
|
+0.60 / +2.51%
|
24.90
|
24.90
|
24.00
|
24.50
|
24.50
|
15.48
|
88,160
|
|
|
5/25/2012
|
+1.10 / +4.82%
|
23.20
|
23.90
|
23.00
|
23.90
|
23.90
|
15.10
|
114,260
|
|
|
5/24/2012
|
-1.20 / -5.00%
|
23.50
|
23.80
|
22.80
|
22.80
|
22.80
|
14.40
|
136,700
|
|
|
5/23/2012
|
-1.20 / -4.76%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
15.16
|
111,270
|
|
|
5/22/2012
|
-0.10 / -0.40%
|
26.10
|
26.10
|
25.10
|
25.20
|
25.20
|
15.92
|
39,620
|
|
|
5/21/2012
|
+1.20 / +4.98%
|
25.00
|
25.30
|
24.60
|
25.30
|
25.30
|
15.98
|
65,620
|
|
|