|
Closing price on 9/11/2014
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
459,140 |
| Split-adjusted Price |
14.85 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2014
|
+0.50 / +3.36%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.40
|
14.85
|
459,140
|
|
|
9/10/2014
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.50
|
14.90
|
14.90
|
14.37
|
278,120
|
|
|
9/9/2014
|
-0.40 / -2.60%
|
15.40
|
15.50
|
14.70
|
15.00
|
15.00
|
14.47
|
803,910
|
|
|
9/8/2014
|
+0.20 / +1.32%
|
15.20
|
15.70
|
15.10
|
15.40
|
15.40
|
14.85
|
971,610
|
|
|
9/5/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.20
|
15.20
|
14.66
|
498,570
|
|
|
9/4/2014
|
-0.30 / -1.94%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.20
|
14.66
|
564,740
|
|
|
9/3/2014
|
+0.60 / +4.03%
|
14.90
|
15.80
|
14.90
|
15.50
|
15.50
|
14.95
|
1,188,570
|
|
|
8/29/2014
|
+0.80 / +5.67%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.90
|
14.37
|
1,113,350
|
|
|
8/28/2014
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.10
|
13.60
|
105,230
|
|
|
8/27/2014
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.30
|
13.79
|
376,790
|
|
|
8/26/2014
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.20
|
13.70
|
231,310
|
|
|
8/25/2014
|
+0.20 / +1.43%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.20
|
13.70
|
330,960
|
|
|
8/22/2014
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
13.50
|
279,200
|
|
|
8/21/2014
|
-0.20 / -1.41%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
13.50
|
373,640
|
|
|
8/20/2014
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
13.70
|
119,490
|
|
|
8/19/2014
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
13.79
|
323,910
|
|
|
8/18/2014
|
+0.90 / +6.62%
|
13.80
|
14.50
|
13.70
|
14.50
|
14.50
|
13.99
|
1,308,020
|
|
|
8/15/2014
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
13.12
|
130,250
|
|
|
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
|
|
|