|
Closing price on 7/3/2014
|
|
| Open |
14.80 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
267,990 |
| Split-adjusted Price |
12.83 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2014
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.40
|
12.23
|
97,240
|
|
|
6/12/2014
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.30
|
12.15
|
107,310
|
|
|
6/11/2014
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
12.15
|
242,090
|
|
|
6/10/2014
|
-0.20 / -1.41%
|
14.20
|
14.30
|
13.80
|
14.00
|
14.00
|
11.89
|
241,250
|
|
|
6/9/2014
|
-0.30 / -2.07%
|
14.00
|
14.60
|
14.00
|
14.20
|
14.20
|
12.06
|
94,620
|
|
|
6/6/2014
|
+0.70 / +5.07%
|
13.80
|
14.50
|
13.50
|
14.50
|
14.50
|
12.32
|
367,990
|
|
|
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
|
|
|