|
Closing price on 7/18/2012
|
|
| Open |
19.90 |
| High |
20.20 |
| Low |
19.20 |
| Volume |
29,830 |
| Split-adjusted Price |
13.83 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2012
|
+0.30 / +1.53%
|
19.90
|
20.20
|
19.20
|
19.90
|
19.90
|
13.83
|
29,830
|
|
|
7/17/2012
|
+0.50 / +2.62%
|
19.10
|
19.90
|
19.10
|
19.60
|
19.60
|
13.62
|
14,070
|
|
|
7/16/2012
|
-0.80 / -4.02%
|
19.30
|
20.00
|
19.10
|
19.10
|
19.10
|
13.27
|
19,150
|
|
|
7/13/2012
|
+0.90 / +4.74%
|
18.80
|
19.90
|
18.80
|
19.90
|
19.90
|
13.83
|
52,140
|
|
|
7/12/2012
|
+0.40 / +2.15%
|
18.60
|
19.00
|
18.60
|
19.00
|
19.00
|
13.20
|
20,020
|
|
|
7/11/2012
|
0.00 / 0.00%
|
18.30
|
18.80
|
18.00
|
18.60
|
18.60
|
12.92
|
4,120
|
|
|
7/10/2012
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.40
|
18.60
|
18.60
|
12.92
|
4,420
|
|
|
7/9/2012
|
-0.40 / -2.12%
|
19.20
|
19.30
|
18.50
|
18.50
|
18.50
|
12.86
|
19,620
|
|
|
7/6/2012
|
+0.50 / +2.72%
|
19.00
|
19.30
|
18.50
|
18.90
|
18.90
|
13.13
|
230,570
|
|
|
7/5/2012
|
+0.10 / +0.55%
|
18.40
|
18.40
|
17.80
|
18.40
|
18.40
|
12.79
|
38,020
|
|
|
7/4/2012
|
-0.10 / -0.54%
|
18.40
|
18.90
|
18.00
|
18.30
|
18.30
|
12.72
|
13,530
|
|
|
7/3/2012
|
-0.90 / -4.66%
|
19.50
|
19.50
|
18.40
|
18.40
|
18.40
|
12.79
|
56,650
|
|
|
7/2/2012
|
-0.30 / -1.53%
|
20.10
|
20.10
|
19.20
|
19.30
|
19.30
|
13.41
|
22,290
|
|
|
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
|
|
|