|
Closing price on 9/9/2013
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
3,300 |
| Split-adjusted Price |
3.10 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2013
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.41
|
3.10
|
3,300
|
|
|
9/6/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.14
|
600
|
|
|
9/5/2013
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.10
|
8.50
|
8.36
|
3.14
|
1,600
|
|
|
9/4/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.25
|
1,700
|
|
|
9/3/2013
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.25
|
600
|
|
|
8/30/2013
|
+0.10 / +1.14%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.91
|
3.29
|
7,900
|
|
|
8/29/2013
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.99
|
3.25
|
8,000
|
|
|
8/28/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
3.33
|
24,310
|
|
|
8/27/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.99
|
3.33
|
700
|
|
|
8/26/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
2,800
|
|
|
8/23/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
6,000
|
|
|
8/22/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.88
|
3.33
|
5,100
|
|
|
8/21/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.95
|
3.33
|
200
|
|
|
8/20/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.33
|
4,900
|
|
|
8/19/2013
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.15
|
3.33
|
20,900
|
|
|
8/16/2013
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.44
|
200
|
|
|
8/15/2013
|
-0.10 / -1.08%
|
8.50
|
9.30
|
8.50
|
9.20
|
8.95
|
3.40
|
9,760
|
|
|
8/14/2013
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.29
|
3.44
|
3,100
|
|
|
8/13/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.14
|
3.36
|
500
|
|
|
8/12/2013
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.36
|
400
|
|
|
8/9/2013
|
-0.30 / -3.23%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.99
|
3.33
|
6,100
|
|
|
8/8/2013
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.32
|
3.44
|
10,400
|
|
|
8/7/2013
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.47
|
400
|
|
|
8/6/2013
|
-0.10 / -1.04%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.48
|
3.51
|
3,800
|
|
|
8/5/2013
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.55
|
100
|
|
|
8/2/2013
|
-0.30 / -3.16%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.21
|
3.40
|
1,200
|
|
|
8/1/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.51
|
2,000
|
|
|
7/31/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.51
|
0
|
|
|
7/30/2013
|
+0.50 / +5.56%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.37
|
3.51
|
1,500
|
|
|
7/29/2013
|
-0.50 / -5.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.23
|
3.33
|
4,048
|
|
|