|
Closing price on 8/16/2012
|
|
| Open |
20.10 |
| High |
20.70 |
| Low |
20.10 |
| Volume |
20,400 |
| Split-adjusted Price |
14.18 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2012
|
0.00 / 0.00%
|
20.10
|
20.70
|
20.10
|
20.40
|
20.40
|
14.18
|
20,400
|
|
|
8/15/2012
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.40
|
14.18
|
27,410
|
|
|
8/14/2012
|
0.00 / 0.00%
|
20.10
|
20.80
|
20.10
|
20.40
|
20.40
|
14.18
|
31,870
|
|
|
8/13/2012
|
-0.40 / -1.92%
|
20.30
|
20.50
|
20.00
|
20.40
|
20.40
|
14.18
|
80,020
|
|
|
8/10/2012
|
-1.00 / -4.59%
|
21.00
|
21.30
|
20.80
|
20.80
|
20.80
|
14.45
|
93,350
|
|
|
8/9/2012
|
+0.20 / +0.93%
|
22.50
|
22.50
|
21.00
|
21.80
|
21.80
|
15.15
|
59,690
|
|
|
8/8/2012
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.20
|
21.60
|
21.60
|
15.01
|
160,940
|
|
|
8/7/2012
|
+0.90 / +4.57%
|
19.80
|
20.60
|
19.70
|
20.60
|
20.60
|
14.31
|
94,370
|
|
|
8/6/2012
|
+0.60 / +3.14%
|
18.90
|
19.80
|
18.90
|
19.70
|
19.70
|
13.69
|
46,650
|
|
|
8/3/2012
|
+0.40 / +2.14%
|
18.50
|
19.40
|
18.50
|
19.10
|
19.10
|
13.27
|
152,210
|
|
|
8/2/2012
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.70
|
12.99
|
12,360
|
|
|
8/1/2012
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.70
|
12.99
|
18,450
|
|
|
7/31/2012
|
0.00 / 0.00%
|
18.20
|
18.80
|
18.20
|
18.60
|
18.60
|
12.92
|
25,790
|
|
|
7/30/2012
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.50
|
18.60
|
18.60
|
12.92
|
7,660
|
|
|
7/27/2012
|
-0.50 / -2.63%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.50
|
12.86
|
38,130
|
|
|
7/26/2012
|
+0.50 / +2.70%
|
18.90
|
19.00
|
18.50
|
19.00
|
19.00
|
13.20
|
3,540
|
|
|
7/25/2012
|
0.00 / 0.00%
|
18.30
|
18.90
|
18.30
|
18.50
|
18.50
|
12.86
|
16,580
|
|
|
7/24/2012
|
-0.70 / -3.65%
|
18.50
|
18.80
|
18.30
|
18.50
|
18.50
|
12.86
|
53,620
|
|
|
7/23/2012
|
-0.80 / -4.00%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.20
|
13.34
|
19,110
|
|
|
7/20/2012
|
-0.20 / -0.99%
|
20.60
|
20.80
|
20.00
|
20.00
|
20.00
|
13.90
|
51,930
|
|
|
7/19/2012
|
+0.30 / +1.51%
|
20.10
|
20.30
|
19.50
|
20.20
|
20.20
|
14.04
|
41,530
|
|
|
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
|
|
|