|
Closing price on 8/14/2014
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.60 |
| Volume |
86,990 |
| Split-adjusted Price |
13.31 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2014
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.80
|
13.31
|
86,990
|
|
|
8/13/2014
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.80
|
13.31
|
244,710
|
|
|
8/12/2014
|
-0.10 / -0.73%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.60
|
13.12
|
254,130
|
|
|
8/11/2014
|
-0.40 / -2.84%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
13.21
|
293,380
|
|
|
8/8/2014
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
13.60
|
235,060
|
|
|
8/7/2014
|
-1.80 / -11.18%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.30
|
13.79
|
305,600
|
|
|
8/6/2014
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.10
|
13.68
|
258,140
|
|
|
8/5/2014
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.30
|
13.85
|
454,680
|
|
|
8/4/2014
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
13.93
|
234,420
|
|
|
8/1/2014
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.20
|
13.76
|
326,180
|
|
|
7/31/2014
|
+0.40 / +2.50%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.40
|
13.93
|
417,740
|
|
|
7/30/2014
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
13.59
|
90,650
|
|
|
7/29/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.10
|
13.68
|
234,340
|
|
|
7/28/2014
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.80
|
16.10
|
16.10
|
13.68
|
262,160
|
|
|
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
|
|
|