|
Closing price on 5/3/2013
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.60 |
| Volume |
200 |
| Split-adjusted Price |
3.26 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2013
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.26
|
200
|
|
|
5/2/2013
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
500
|
|
|
4/26/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.20
|
0
|
|
|
4/25/2013
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.20
|
900
|
|
|
4/24/2013
|
+0.20 / +1.92%
|
11.00
|
11.20
|
10.40
|
10.60
|
10.91
|
3.26
|
4,700
|
|
|
4/23/2013
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.44
|
3.20
|
1,300
|
|
|
4/22/2013
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.48
|
3.23
|
2,400
|
|
|
4/18/2013
|
-0.20 / -1.79%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.43
|
3.38
|
600
|
|
|
4/17/2013
|
+0.50 / +4.67%
|
10.90
|
11.20
|
10.90
|
11.20
|
10.97
|
3.44
|
9,900
|
|
|
4/16/2013
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.49
|
3.29
|
4,028
|
|
|
4/15/2013
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.17
|
1,000
|
|
|
4/12/2013
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.32
|
900
|
|
|
4/11/2013
|
-0.20 / -1.75%
|
10.40
|
11.20
|
10.40
|
11.20
|
10.76
|
3.44
|
2,200
|
|
|
4/10/2013
|
+0.20 / +1.79%
|
10.50
|
11.40
|
10.30
|
11.40
|
10.81
|
3.50
|
800
|
|
|
4/9/2013
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.10
|
3.44
|
5,900
|
|
|
4/8/2013
|
+0.40 / +3.81%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
3.35
|
3,700
|
|
|
4/5/2013
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
348
|
|
|
4/4/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.35
|
0
|
|
|
4/3/2013
|
+0.60 / +5.83%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.92
|
3.35
|
3,500
|
|
|
4/2/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.17
|
0
|
|
|
4/1/2013
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
3.17
|
2,500
|
|
|
3/29/2013
|
-0.30 / -2.86%
|
10.20
|
10.80
|
10.00
|
10.20
|
10.39
|
3.14
|
6,100
|
|
|
3/28/2013
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
400
|
|
|
3/27/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.17
|
0
|
|
|
3/26/2013
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.14
|
3.17
|
11,600
|
|
|
3/25/2013
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
500
|
|
|
3/22/2013
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.17
|
500
|
|
|
3/21/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.46
|
3.23
|
4,500
|
|
|
3/20/2013
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
1,100
|
|
|
3/19/2013
|
-0.10 / -0.96%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.34
|
3.17
|
2,800
|
|
|