|
Closing price on 7/25/2014
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
336,260 |
| Split-adjusted Price |
13.85 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2014
|
+0.10 / +0.62%
|
16.30
|
16.50
|
16.00
|
16.30
|
16.30
|
13.85
|
336,260
|
|
|
7/24/2014
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.20
|
13.76
|
63,370
|
|
|
7/23/2014
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.40
|
13.93
|
73,040
|
|
|
7/22/2014
|
+0.20 / +1.24%
|
16.20
|
16.60
|
16.00
|
16.30
|
16.30
|
13.85
|
371,090
|
|
|
7/21/2014
|
+0.10 / +0.63%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.10
|
13.68
|
233,540
|
|
|
7/18/2014
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
13.59
|
139,450
|
|
|
7/17/2014
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.10
|
13.68
|
68,890
|
|
|
7/16/2014
|
+0.20 / +1.25%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
13.76
|
167,640
|
|
|
7/15/2014
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
13.59
|
287,360
|
|
|
7/14/2014
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
13.51
|
99,950
|
|
|
7/11/2014
|
-0.10 / -0.63%
|
15.60
|
16.10
|
15.60
|
15.80
|
15.80
|
13.42
|
107,230
|
|
|
7/10/2014
|
-0.40 / -2.45%
|
16.40
|
16.40
|
15.60
|
15.90
|
15.90
|
13.51
|
482,620
|
|
|
7/9/2014
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.30
|
13.85
|
359,010
|
|
|
7/8/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.70
|
16.20
|
16.20
|
13.76
|
249,880
|
|
|
7/7/2014
|
+0.40 / +2.53%
|
15.90
|
16.30
|
15.80
|
16.20
|
16.20
|
13.76
|
458,400
|
|
|
7/4/2014
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.80
|
13.42
|
891,620
|
|
|
7/3/2014
|
+0.30 / +2.03%
|
14.80
|
15.30
|
14.70
|
15.10
|
15.10
|
12.83
|
267,990
|
|
|
7/2/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
12.57
|
116,730
|
|
|
7/1/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.80
|
12.57
|
110,720
|
|
|
6/30/2014
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.80
|
12.57
|
138,270
|
|
|
6/27/2014
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
12.74
|
97,830
|
|
|
6/26/2014
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
12.66
|
128,730
|
|
|
6/25/2014
|
+0.30 / +2.04%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.00
|
12.74
|
409,230
|
|
|
6/24/2014
|
+0.10 / +0.68%
|
14.40
|
14.80
|
14.40
|
14.70
|
14.70
|
12.49
|
85,000
|
|
|
6/23/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
12.40
|
98,610
|
|
|
6/20/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.60
|
12.40
|
57,090
|
|
|
6/19/2014
|
-0.40 / -2.67%
|
14.70
|
14.70
|
14.10
|
14.60
|
14.60
|
12.40
|
196,570
|
|
|
6/18/2014
|
+0.30 / +2.04%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
12.74
|
180,050
|
|
|
6/17/2014
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.70
|
12.49
|
143,750
|
|
|
6/16/2014
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.50
|
12.32
|
172,900
|
|
|