|
Closing price on 9/11/2012
|
|
| Open |
17.00 |
| High |
17.90 |
| Low |
17.00 |
| Volume |
4,710 |
| Split-adjusted Price |
12.16 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2012
|
+0.30 / +1.74%
|
17.00
|
17.90
|
17.00
|
17.50
|
17.50
|
12.16
|
4,710
|
|
|
9/10/2012
|
-0.90 / -4.97%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.20
|
11.95
|
2,740
|
|
|
9/7/2012
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.10
|
12.58
|
11,880
|
|
|
9/6/2012
|
-0.50 / -2.69%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.10
|
12.58
|
21,070
|
|
|
9/5/2012
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.20
|
18.60
|
18.60
|
12.92
|
28,140
|
|
|
9/4/2012
|
+0.30 / +1.64%
|
18.60
|
18.60
|
18.10
|
18.60
|
18.60
|
12.92
|
15,640
|
|
|
8/31/2012
|
+0.10 / +0.55%
|
18.10
|
18.50
|
18.10
|
18.30
|
18.30
|
12.72
|
8,750
|
|
|
8/30/2012
|
-0.30 / -1.62%
|
18.10
|
18.90
|
18.00
|
18.20
|
18.20
|
12.65
|
27,920
|
|
|
8/29/2012
|
+0.60 / +3.35%
|
17.90
|
18.60
|
17.90
|
18.50
|
18.50
|
12.86
|
20,810
|
|
|
8/28/2012
|
+0.10 / +0.56%
|
17.30
|
18.00
|
17.30
|
17.90
|
17.90
|
12.44
|
78,760
|
|
|
8/27/2012
|
-0.90 / -4.81%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
12.37
|
151,580
|
|
|
8/24/2012
|
+0.70 / +3.89%
|
17.10
|
18.70
|
17.10
|
18.70
|
18.70
|
12.99
|
95,740
|
|
|
8/23/2012
|
-0.90 / -4.76%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
12.51
|
55,830
|
|
|
8/22/2012
|
-0.90 / -4.55%
|
18.90
|
19.60
|
18.90
|
18.90
|
18.90
|
13.13
|
153,530
|
|
|
8/21/2012
|
-1.00 / -4.81%
|
20.50
|
20.50
|
19.80
|
19.80
|
19.80
|
13.76
|
106,860
|
|
|
8/20/2012
|
-0.10 / -0.48%
|
20.70
|
21.10
|
20.70
|
20.80
|
20.80
|
14.45
|
22,080
|
|
|
8/17/2012
|
+0.50 / +2.45%
|
20.40
|
21.00
|
20.30
|
20.90
|
20.90
|
14.52
|
14,980
|
|
|
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
|
|
|