|
Closing price on 6/5/2014
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
395,470 |
| Split-adjusted Price |
11.72 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2014
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.60
|
13.80
|
13.80
|
11.72
|
395,470
|
|
|
6/4/2014
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.00
|
14.00
|
11.89
|
66,580
|
|
|
6/3/2014
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.00
|
11.89
|
299,870
|
|
|
6/2/2014
|
-0.80 / -5.41%
|
14.40
|
14.90
|
13.90
|
14.00
|
14.00
|
11.89
|
192,780
|
|
|
5/30/2014
|
-0.70 / -4.52%
|
15.20
|
15.50
|
14.80
|
14.80
|
14.80
|
12.57
|
235,890
|
|
|
5/29/2014
|
+0.30 / +1.97%
|
15.20
|
15.50
|
14.80
|
15.50
|
15.50
|
13.17
|
432,930
|
|
|
5/28/2014
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.70
|
15.20
|
15.20
|
12.91
|
352,890
|
|
|
5/27/2014
|
+0.90 / +6.38%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
12.74
|
538,590
|
|
|
5/26/2014
|
+0.10 / +0.71%
|
13.90
|
14.20
|
13.80
|
14.10
|
14.10
|
11.98
|
357,410
|
|
|
5/23/2014
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.70
|
14.00
|
14.00
|
11.89
|
302,780
|
|
|
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
|
|
|