|
Closing price on 7/14/2015
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.40 |
| Volume |
2,123,740 |
| Split-adjusted Price |
7.60 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2015
|
-0.10 / -1.30%
|
7.90
|
8.00
|
7.40
|
7.60
|
7.62
|
7.60
|
2,123,740
|
|
|
7/13/2015
|
-0.30 / -3.75%
|
7.80
|
8.10
|
7.50
|
7.70
|
7.77
|
7.70
|
2,450,410
|
|
|
7/10/2015
|
-0.50 / -5.88%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.14
|
8.00
|
4,341,560
|
|
|
7/9/2015
|
-0.50 / -5.56%
|
8.90
|
8.90
|
8.40
|
8.50
|
8.63
|
8.50
|
4,051,350
|
|
|
7/8/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.09
|
9.00
|
4,269,310
|
|
|
7/7/2015
|
-0.20 / -2.17%
|
8.80
|
9.70
|
8.80
|
9.00
|
9.23
|
9.00
|
10,258,210
|
|
|
7/6/2015
|
+0.60 / +6.98%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.19
|
9.20
|
9,436,360
|
|
|
7/3/2015
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
735,480
|
|
|
7/2/2015
|
+0.50 / +6.58%
|
7.10
|
8.10
|
7.10
|
8.10
|
7.32
|
8.10
|
12,369,670
|
|
|
7/1/2015
|
-0.50 / -6.17%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
730,710
|
|
|
6/30/2015
|
-0.60 / -6.90%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
254,380
|
|
|
6/29/2015
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
714,750
|
|
|
6/26/2015
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1,792,650
|
|
|
6/25/2015
|
-0.70 / -6.60%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3,938,010
|
|
|
6/24/2015
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
329,370
|
|
|
6/23/2015
|
-0.80 / -6.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
516,070
|
|
|
6/22/2015
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3,594,440
|
|
|
6/19/2015
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3,392,960
|
|
|
6/18/2015
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
388,350
|
|
|
6/17/2015
|
-1.10 / -6.88%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
421,440
|
|
|
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
|
|
|
|