|
Closing price on 6/10/2013
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
12,000 |
| Split-adjusted Price |
3.44 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2013
|
-0.20 / -1.75%
|
11.50
|
11.80
|
11.20
|
11.20
|
11.30
|
3.44
|
12,000
|
|
|
6/7/2013
|
+0.10 / +0.88%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.37
|
3.50
|
10,500
|
|
|
6/6/2013
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.22
|
3.47
|
14,900
|
|
|
6/5/2013
|
+0.20 / +1.83%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.00
|
3.41
|
7,500
|
|
|
6/4/2013
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
10.90
|
10.96
|
3.35
|
5,900
|
|
|
6/3/2013
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.85
|
3.35
|
12,500
|
|
|
5/31/2013
|
+0.20 / +1.85%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.01
|
3.38
|
6,800
|
|
|
5/30/2013
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.34
|
3.32
|
3,700
|
|
|
5/29/2013
|
+0.20 / +1.77%
|
11.40
|
11.50
|
10.80
|
11.50
|
10.96
|
3.54
|
46,900
|
|
|
5/28/2013
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.12
|
3.47
|
12,100
|
|
|
5/27/2013
|
+0.80 / +7.77%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.94
|
3.41
|
4,448
|
|
|
5/24/2013
|
-1.10 / -9.65%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.17
|
400
|
|
|
5/23/2013
|
+0.80 / +7.55%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.02
|
3.50
|
8,400
|
|
|
5/22/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.67
|
3.26
|
8,100
|
|
|
5/21/2013
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.51
|
3.26
|
936
|
|
|
5/20/2013
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
500
|
|
|
5/17/2013
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.23
|
3.14
|
1,200
|
|
|
5/16/2013
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
1,000
|
|
|
5/15/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.32
|
0
|
|
|
5/14/2013
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.32
|
100
|
|
|
5/13/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
500
|
|
|
5/10/2013
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.81
|
3.23
|
800
|
|
|
5/9/2013
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
3.38
|
6,700
|
|
|
5/8/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.38
|
900
|
|
|
5/7/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.38
|
500
|
|
|
5/6/2013
|
+0.40 / +3.77%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.48
|
3.38
|
2,600
|
|
|
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
|
|
|