Closing price on 12/23/2009
|
|
Open |
19.00 |
High |
19.00 |
Low |
19.00 |
Volume |
2,000 |
Split-adjusted Price |
2.67 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.67
|
2,000
|
|
12/22/2009
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.67
|
2,500
|
|
12/21/2009
|
+0.40 / +2.09%
|
19.40
|
19.50
|
19.00
|
19.50
|
19.30
|
2.74
|
2,900
|
|
12/18/2009
|
+0.10 / +0.53%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.14
|
2.69
|
2,100
|
|
12/17/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.67
|
100
|
|
12/16/2009
|
-1.50 / -7.32%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.67
|
700
|
|
12/15/2009
|
+0.80 / +4.06%
|
19.00
|
20.50
|
19.00
|
20.50
|
19.75
|
2.88
|
400
|
|
12/14/2009
|
+0.20 / +1.03%
|
18.80
|
19.80
|
18.80
|
19.70
|
19.50
|
2.77
|
4,600
|
|
12/11/2009
|
-0.60 / -2.99%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.55
|
2.60
|
3,000
|
|
12/10/2009
|
-0.90 / -4.29%
|
22.00
|
22.00
|
20.10
|
20.10
|
20.66
|
2.68
|
2,600
|
|
12/9/2009
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.33
|
2.80
|
700
|
|
12/8/2009
|
-2.00 / -8.51%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.87
|
900
|
|
12/7/2009
|
+1.50 / +6.82%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.00
|
3.14
|
200
|
|
12/4/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.94
|
2,200
|
|
12/3/2009
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.94
|
5,800
|
|
12/2/2009
|
-0.50 / -2.17%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.02
|
3.00
|
4,600
|
|
12/1/2009
|
+23.00 / +0.00%
|
25.00
|
25.00
|
20.00
|
23.00
|
21.06
|
3.07
|
4,900
|
|
|