|
Closing price on 7/18/2012
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
1,700 |
| Split-adjusted Price |
2.52 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2012
|
-0.30 / -3.53%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.16
|
2.52
|
1,700
|
|
|
7/17/2012
|
+0.10 / +1.19%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.53
|
2.61
|
1,200
|
|
|
7/16/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.58
|
0
|
|
|
7/13/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.45
|
2.58
|
3,300
|
|
|
7/12/2012
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.10
|
2.58
|
400
|
|
|
7/11/2012
|
-0.40 / -4.76%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.02
|
2.46
|
2,100
|
|
|
7/10/2012
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.08
|
2.58
|
500
|
|
|
7/9/2012
|
-0.30 / -3.61%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.08
|
2.46
|
3,000
|
|
|
7/6/2012
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.04
|
2.55
|
800
|
|
|
7/5/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.03
|
2.52
|
8,600
|
|
|
7/4/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.49
|
2,700
|
|
|
7/3/2012
|
-0.30 / -3.57%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.13
|
2.49
|
3,700
|
|
|
7/2/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.58
|
500
|
|
|
6/29/2012
|
+0.10 / +1.20%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.08
|
2.58
|
4,000
|
|
|
6/28/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.21
|
2.55
|
6,800
|
|
|
6/27/2012
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.55
|
1,400
|
|
|
6/26/2012
|
-0.60 / -6.59%
|
8.70
|
9.00
|
8.50
|
8.50
|
8.53
|
2.61
|
21,500
|
|
|
6/25/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
2.80
|
4,100
|
|
|
6/22/2012
|
-2.10 / -18.92%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.19
|
2.77
|
4,500
|
|
|
6/21/2012
|
-0.60 / -5.13%
|
11.70
|
11.80
|
11.10
|
11.10
|
11.62
|
2.84
|
14,080
|
|
|
6/20/2012
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.65
|
3.00
|
14,000
|
|
|
6/19/2012
|
-0.80 / -6.50%
|
12.00
|
12.20
|
11.50
|
11.50
|
11.57
|
2.95
|
29,900
|
|
|
6/18/2012
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.09
|
3.15
|
9,100
|
|
|
6/15/2012
|
-0.80 / -6.35%
|
12.50
|
12.60
|
11.80
|
11.80
|
12.06
|
3.02
|
6,500
|
|
|
6/14/2012
|
+0.10 / +0.80%
|
12.60
|
12.80
|
12.40
|
12.60
|
12.53
|
3.23
|
8,880
|
|
|
6/13/2012
|
+0.70 / +5.93%
|
11.80
|
12.60
|
11.80
|
12.50
|
12.41
|
3.20
|
8,400
|
|
|
6/12/2012
|
-0.20 / -1.67%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.51
|
3.02
|
2,200
|
|
|
6/11/2012
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.73
|
3.07
|
8,700
|
|
|
6/8/2012
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.07
|
500
|
|
|
6/7/2012
|
+0.40 / +3.39%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.13
|
1,100
|
|
|