|
Closing price on 11/5/2013
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
8.70 |
| Volume |
11,457 |
| Split-adjusted Price |
3.22 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2013
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.70
|
8.70
|
9.28
|
3.22
|
11,457
|
|
|
11/4/2013
|
+0.10 / +1.16%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.95
|
3.22
|
600
|
|
|
11/1/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
1,000
|
|
|
10/31/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
1,000
|
|
|
10/30/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
1,520
|
|
|
10/29/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
200
|
|
|
10/28/2013
|
+0.10 / +1.18%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.65
|
3.18
|
3,300
|
|
|
10/25/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.14
|
0
|
|
|
10/24/2013
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.14
|
1,000
|
|
|
10/23/2013
|
+0.30 / +3.70%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.39
|
3.10
|
700
|
|
|
10/22/2013
|
+0.10 / +1.25%
|
8.00
|
8.50
|
8.00
|
8.10
|
8.15
|
2.99
|
13,200
|
|
|
10/21/2013
|
-0.50 / -5.88%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.31
|
2.96
|
3,600
|
|
|
10/18/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
3.14
|
1,200
|
|
|
10/17/2013
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.14
|
800
|
|
|
10/16/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.10
|
0
|
|
|
10/15/2013
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.10
|
500
|
|
|
10/14/2013
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.58
|
3.14
|
8,200
|
|
|
10/11/2013
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.18
|
500
|
|
|
10/10/2013
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.14
|
800
|
|
|
10/9/2013
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.76
|
3.25
|
2,900
|
|
|
10/8/2013
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.55
|
3.10
|
1,403
|
|
|
10/7/2013
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
3.14
|
200
|
|
|
10/4/2013
|
-0.20 / -2.27%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.54
|
3.18
|
1,800
|
|
|
10/3/2013
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.62
|
3.25
|
2,642
|
|
|
10/2/2013
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.48
|
3.22
|
1,457
|
|
|
10/1/2013
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
3.07
|
453
|
|
|
9/30/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.41
|
3.14
|
2,600
|
|
|
9/27/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.55
|
3.10
|
1,500
|
|
|
9/26/2013
|
+0.20 / +2.44%
|
8.50
|
8.80
|
8.40
|
8.40
|
8.69
|
3.10
|
2,600
|
|
|
9/25/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.03
|
0
|
|
|