|
Closing price on 9/5/2011
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
2,380 |
| Split-adjusted Price |
6.62 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2011
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
6.62
|
2,380
|
|
|
9/1/2011
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
6.73
|
38,270
|
|
|
8/31/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.68
|
0
|
|
|
8/30/2011
|
+0.40 / +3.48%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.90
|
6.68
|
19,810
|
|
|
8/29/2011
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
6.45
|
18,910
|
|
|
8/26/2011
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
6.62
|
25,590
|
|
|
8/25/2011
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
6.62
|
21,470
|
|
|
8/24/2011
|
-0.50 / -4.17%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
6.45
|
41,000
|
|
|
8/23/2011
|
+0.30 / +2.56%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
6.73
|
2,010
|
|
|
8/22/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
6.57
|
680
|
|
|
8/19/2011
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
6.57
|
16,950
|
|
|
8/18/2011
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
6.68
|
10,410
|
|
|
8/17/2011
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.80
|
6.62
|
11,010
|
|
|
8/16/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.62
|
31,200
|
|
|
8/15/2011
|
+0.30 / +2.61%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
6.62
|
520
|
|
|
8/12/2011
|
-0.50 / -4.17%
|
11.40
|
12.00
|
11.40
|
11.50
|
11.50
|
6.45
|
40,100
|
|
|
8/11/2011
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.73
|
10
|
|
|
8/10/2011
|
+0.30 / +2.63%
|
11.90
|
11.90
|
10.90
|
11.70
|
11.70
|
6.57
|
12,970
|
|
|
8/9/2011
|
-0.50 / -4.20%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.40
|
43,470
|
|
|
8/8/2011
|
-0.60 / -4.80%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
6.68
|
10,020
|
|
|
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
|
|
|