|
Closing price on 9/25/2014
|
|
| Open |
16.40 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
1,005,510 |
| Split-adjusted Price |
15.82 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2014
|
+0.30 / +1.86%
|
16.40
|
16.90
|
16.00
|
16.40
|
16.40
|
15.82
|
1,005,510
|
|
|
9/24/2014
|
+1.00 / +6.62%
|
15.40
|
16.10
|
15.40
|
16.10
|
16.10
|
15.53
|
1,250,090
|
|
|
9/23/2014
|
-0.90 / -5.63%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.10
|
14.56
|
1,798,540
|
|
|
9/22/2014
|
-0.90 / -5.33%
|
17.00
|
17.00
|
15.90
|
16.00
|
16.00
|
15.43
|
1,877,400
|
|
|
9/19/2014
|
+0.20 / +1.20%
|
16.90
|
17.20
|
16.80
|
16.90
|
16.90
|
16.30
|
2,124,670
|
|
|
9/18/2014
|
+0.20 / +1.21%
|
16.70
|
17.20
|
16.30
|
16.70
|
16.70
|
16.11
|
2,269,730
|
|
|
9/17/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.30
|
16.50
|
16.50
|
15.92
|
924,500
|
|
|
9/16/2014
|
+0.80 / +5.10%
|
15.70
|
16.70
|
15.60
|
16.50
|
16.50
|
15.92
|
2,706,940
|
|
|
9/15/2014
|
+0.30 / +1.95%
|
15.50
|
16.00
|
15.10
|
15.70
|
15.70
|
15.14
|
1,581,770
|
|
|
9/12/2014
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
14.85
|
332,580
|
|
|
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
|
|
|