Closing price on 8/5/2011
|
|
Open |
12.90 |
High |
13.20 |
Low |
12.50 |
Volume |
9,950 |
Split-adjusted Price |
7.01 |
|
|
JVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2011
|
-0.40 / -3.10%
|
12.90
|
13.20
|
12.50
|
12.50
|
12.50
|
7.01
|
9,950
|
|
8/4/2011
|
+0.40 / +3.20%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.90
|
7.24
|
36,000
|
|
8/3/2011
|
+0.40 / +3.31%
|
12.20
|
12.50
|
11.90
|
12.50
|
12.50
|
7.01
|
23,280
|
|
8/2/2011
|
+0.20 / +1.68%
|
12.20
|
12.20
|
11.40
|
12.10
|
12.10
|
6.79
|
35,150
|
|
8/1/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.40
|
11.90
|
11.90
|
6.68
|
18,690
|
|
7/29/2011
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
6.68
|
36,110
|
|
7/28/2011
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
6.96
|
9,020
|
|
7/27/2011
|
+0.60 / +4.84%
|
12.00
|
13.00
|
12.00
|
13.00
|
13.00
|
7.29
|
2,330
|
|
7/26/2011
|
-0.60 / -4.62%
|
12.60
|
13.30
|
12.40
|
12.40
|
12.40
|
6.96
|
17,330
|
|
7/25/2011
|
-0.20 / -1.52%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
7.29
|
4,810
|
|
7/22/2011
|
-0.60 / -4.35%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.20
|
7.41
|
16,790
|
|
7/21/2011
|
+0.40 / +2.99%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.80
|
7.74
|
1,580
|
|
7/20/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.40
|
7.52
|
2,570
|
|
7/19/2011
|
-0.40 / -2.90%
|
14.20
|
14.20
|
13.40
|
13.40
|
13.40
|
7.52
|
5,620
|
|
7/18/2011
|
+0.50 / +3.76%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.80
|
7.74
|
2,060
|
|
7/15/2011
|
-0.70 / -5.00%
|
14.30
|
14.30
|
13.30
|
13.30
|
13.30
|
7.46
|
10,020
|
|
7/14/2011
|
-0.40 / -2.78%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
7.86
|
8,810
|
|
7/13/2011
|
0.00 / 0.00%
|
14.40
|
14.60
|
13.80
|
14.40
|
14.40
|
8.08
|
26,890
|
|
7/12/2011
|
-0.70 / -4.64%
|
14.40
|
14.80
|
14.40
|
14.40
|
14.40
|
8.08
|
74,560
|
|
7/11/2011
|
-0.70 / -4.43%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.47
|
430
|
|
7/8/2011
|
-0.80 / -4.82%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.87
|
8,330
|
|
7/7/2011
|
-0.80 / -4.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.31
|
150
|
|
7/6/2011
|
-0.90 / -4.92%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.76
|
740
|
|
7/5/2011
|
-0.90 / -4.69%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
10.27
|
4,890
|
|
7/4/2011
|
-1.00 / -4.95%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
10.77
|
110
|
|
7/1/2011
|
-0.10 / -0.49%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.33
|
5,000
|
|
6/30/2011
|
-1.00 / -4.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.39
|
10
|
|
6/29/2011
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
11.95
|
200
|
|
6/28/2011
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
12.57
|
1,260
|
|
6/27/2011
|
-1.20 / -4.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.19
|
16,310
|
|
|