|
Closing price on 11/10/2014
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
12.20 |
| Volume |
2,500 |
| Split-adjusted Price |
4.66 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.20
|
12.20
|
13.35
|
4.66
|
2,500
|
|
|
11/7/2014
|
+0.10 / +0.83%
|
13.00
|
13.30
|
12.20
|
12.20
|
13.00
|
4.66
|
3,100
|
|
|
11/6/2014
|
-0.10 / -0.82%
|
13.00
|
13.40
|
12.10
|
12.10
|
13.31
|
4.62
|
3,300
|
|
|
11/5/2014
|
-0.10 / -0.81%
|
12.10
|
12.50
|
12.10
|
12.20
|
12.40
|
4.66
|
700
|
|
|
11/4/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.70
|
100
|
|
|
11/3/2014
|
+0.30 / +2.50%
|
12.50
|
12.90
|
12.30
|
12.30
|
12.75
|
4.70
|
3,100
|
|
|
10/31/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.58
|
0
|
|
|
10/30/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.58
|
87
|
|
|
10/29/2014
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.58
|
100
|
|
|
10/28/2014
|
0.00 / 0.00%
|
11.80
|
12.50
|
11.80
|
11.80
|
11.92
|
4.51
|
4,200
|
|
|
10/27/2014
|
0.00 / 0.00%
|
12.50
|
12.90
|
11.80
|
11.80
|
12.69
|
4.51
|
2,000
|
|
|
10/24/2014
|
+0.20 / +1.72%
|
12.70
|
12.70
|
11.80
|
11.80
|
12.66
|
4.51
|
2,400
|
|
|
10/23/2014
|
-0.40 / -3.33%
|
11.60
|
13.00
|
11.60
|
11.60
|
12.49
|
4.43
|
1,800
|
|
|
10/22/2014
|
-1.00 / -7.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.58
|
100
|
|
|
10/21/2014
|
+0.80 / +6.56%
|
13.00
|
13.00
|
11.80
|
13.00
|
12.97
|
4.96
|
3,700
|
|
|
10/20/2014
|
+0.60 / +5.17%
|
11.80
|
12.70
|
11.80
|
12.20
|
12.65
|
4.66
|
5,403
|
|
|
10/17/2014
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.43
|
100
|
|
|
10/16/2014
|
+0.40 / +3.45%
|
12.60
|
12.70
|
12.00
|
12.00
|
12.58
|
4.58
|
4,500
|
|
|
10/15/2014
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.43
|
100
|
|
|
10/14/2014
|
-0.10 / -0.86%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.96
|
4.39
|
1,100
|
|
|
10/13/2014
|
+0.10 / +0.87%
|
12.60
|
12.60
|
11.60
|
11.60
|
12.55
|
4.43
|
2,118
|
|
|
10/10/2014
|
-0.10 / -0.86%
|
11.70
|
12.70
|
11.50
|
11.50
|
12.53
|
4.39
|
3,800
|
|
|
10/9/2014
|
-0.90 / -7.20%
|
11.40
|
12.50
|
11.40
|
11.60
|
12.08
|
4.43
|
1,034
|
|
|
10/8/2014
|
+0.50 / +4.17%
|
12.40
|
12.50
|
11.20
|
12.50
|
12.39
|
4.77
|
4,100
|
|
|
10/7/2014
|
+0.90 / +8.11%
|
12.10
|
12.20
|
11.40
|
12.00
|
11.89
|
4.58
|
4,500
|
|
|
10/6/2014
|
-0.90 / -7.50%
|
11.20
|
12.40
|
11.10
|
11.10
|
12.30
|
4.24
|
1,400
|
|
|
10/3/2014
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.26
|
4.58
|
5,500
|
|
|
10/2/2014
|
0.00 / 0.00%
|
12.20
|
12.80
|
12.00
|
12.00
|
12.40
|
4.58
|
8,325
|
|
|
10/1/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.58
|
700
|
|
|
9/30/2014
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.58
|
2,300
|
|
|