|
Closing price on 4/4/2017
|
|
| Open |
3.50 |
| High |
3.55 |
| Low |
3.41 |
| Volume |
43,650 |
| Split-adjusted Price |
3.48 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2017
|
0.00 / 0.00%
|
3.50
|
3.55
|
3.41
|
3.48
|
3.46
|
3.48
|
43,650
|
|
|
4/3/2017
|
+0.01 / +0.29%
|
3.47
|
3.50
|
3.43
|
3.48
|
3.46
|
3.48
|
55,530
|
|
|
3/31/2017
|
-0.02 / -0.57%
|
3.54
|
3.54
|
3.45
|
3.47
|
3.45
|
3.47
|
140,110
|
|
|
3/30/2017
|
+0.02 / +0.58%
|
3.47
|
3.53
|
3.46
|
3.49
|
3.49
|
3.49
|
134,030
|
|
|
3/29/2017
|
+0.02 / +0.58%
|
3.47
|
3.50
|
3.46
|
3.47
|
3.47
|
3.47
|
34,550
|
|
|
3/28/2017
|
+0.03 / +0.88%
|
3.50
|
3.50
|
3.42
|
3.45
|
3.48
|
3.45
|
49,480
|
|
|
3/27/2017
|
-0.06 / -1.72%
|
3.55
|
3.55
|
3.40
|
3.42
|
3.43
|
3.42
|
70,300
|
|
|
3/24/2017
|
-0.01 / -0.29%
|
3.48
|
3.49
|
3.48
|
3.48
|
3.48
|
3.48
|
34,330
|
|
|
3/23/2017
|
+0.03 / +0.87%
|
3.55
|
3.55
|
3.48
|
3.49
|
3.50
|
3.49
|
158,170
|
|
|
3/22/2017
|
-0.03 / -0.86%
|
3.45
|
3.55
|
3.45
|
3.46
|
3.48
|
3.46
|
168,450
|
|
|
3/21/2017
|
-0.02 / -0.57%
|
3.51
|
3.51
|
3.47
|
3.49
|
3.49
|
3.49
|
77,460
|
|
|
3/20/2017
|
0.00 / 0.00%
|
3.55
|
3.60
|
3.48
|
3.51
|
3.52
|
3.51
|
81,180
|
|
|
3/17/2017
|
+0.01 / +0.29%
|
3.50
|
3.52
|
3.49
|
3.51
|
3.49
|
3.51
|
115,350
|
|
|
3/16/2017
|
0.00 / 0.00%
|
3.52
|
3.52
|
3.49
|
3.50
|
3.49
|
3.50
|
50,100
|
|
|
3/15/2017
|
0.00 / 0.00%
|
3.58
|
3.58
|
3.48
|
3.50
|
3.50
|
3.50
|
58,630
|
|
|
3/14/2017
|
+0.03 / +0.86%
|
3.47
|
3.53
|
3.46
|
3.50
|
3.51
|
3.50
|
179,110
|
|
|
3/13/2017
|
-0.09 / -2.53%
|
3.60
|
3.60
|
3.47
|
3.47
|
3.50
|
3.47
|
79,650
|
|
|
3/10/2017
|
-0.01 / -0.28%
|
3.59
|
3.60
|
3.53
|
3.56
|
3.57
|
3.56
|
47,380
|
|
|
3/9/2017
|
+0.07 / +2.00%
|
3.40
|
3.58
|
3.40
|
3.57
|
3.50
|
3.57
|
290,030
|
|
|
3/8/2017
|
0.00 / 0.00%
|
3.48
|
3.59
|
3.45
|
3.50
|
3.48
|
3.50
|
87,270
|
|
|
3/7/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.48
|
3.50
|
3.51
|
3.50
|
63,040
|
|
|
3/6/2017
|
-0.03 / -0.85%
|
3.59
|
3.59
|
3.45
|
3.50
|
3.50
|
3.50
|
178,040
|
|
|
3/3/2017
|
-0.01 / -0.28%
|
3.50
|
3.70
|
3.50
|
3.53
|
3.53
|
3.53
|
207,060
|
|
|
3/2/2017
|
-0.05 / -1.39%
|
3.59
|
3.59
|
3.54
|
3.54
|
3.55
|
3.54
|
150,520
|
|
|
3/1/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.55
|
3.59
|
3.58
|
3.59
|
27,130
|
|
|
2/28/2017
|
+0.03 / +0.84%
|
3.70
|
3.70
|
3.56
|
3.59
|
3.57
|
3.59
|
345,460
|
|
|
2/27/2017
|
+0.01 / +0.28%
|
3.55
|
3.59
|
3.53
|
3.56
|
3.56
|
3.56
|
88,530
|
|
|
2/24/2017
|
-0.05 / -1.39%
|
3.60
|
3.60
|
3.51
|
3.55
|
3.55
|
3.55
|
91,030
|
|
|
2/23/2017
|
-0.02 / -0.55%
|
3.52
|
3.61
|
3.52
|
3.60
|
3.58
|
3.60
|
14,820
|
|
|
2/22/2017
|
-0.02 / -0.55%
|
3.65
|
3.65
|
3.50
|
3.62
|
3.60
|
3.62
|
89,050
|
|
|