|
Closing price on 6/5/2012
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.40 |
| Volume |
31,990 |
| Split-adjusted Price |
14.53 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|