|
Closing price on 1/27/2011
|
|
| Open |
15.80 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
11,300 |
| Split-adjusted Price |
9.83 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2011
|
+0.20 / +1.25%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.05
|
9.83
|
11,300
|
|
|
1/26/2011
|
-0.10 / -0.62%
|
15.20
|
16.10
|
15.00
|
16.00
|
15.75
|
9.71
|
29,200
|
|
|
1/25/2011
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.77
|
43,900
|
|
|
1/24/2011
|
-0.80 / -4.52%
|
18.10
|
19.20
|
16.90
|
16.90
|
17.33
|
10.26
|
25,300
|
|
|
1/21/2011
|
-0.80 / -4.32%
|
20.10
|
20.10
|
17.70
|
17.70
|
18.08
|
10.74
|
57,000
|
|
|
1/20/2011
|
-0.60 / -3.14%
|
20.20
|
20.20
|
18.00
|
18.50
|
18.97
|
11.23
|
44,500
|
|
|
1/19/2011
|
+1.10 / +6.11%
|
17.90
|
19.10
|
17.90
|
19.10
|
18.85
|
11.59
|
58,800
|
|
|
1/18/2011
|
+1.10 / +6.51%
|
18.00
|
18.00
|
17.00
|
18.00
|
17.87
|
10.93
|
227,400
|
|
|
1/17/2011
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.26
|
18,200
|
|
|
1/14/2011
|
+0.90 / +6.04%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.76
|
9.59
|
104,400
|
|
|
1/13/2011
|
+0.60 / +4.20%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.81
|
9.05
|
2,700
|
|
|
1/12/2011
|
+0.30 / +2.14%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.21
|
8.68
|
13,000
|
|
|
1/11/2011
|
+0.10 / +0.72%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.18
|
8.50
|
10,600
|
|
|
1/10/2011
|
+0.30 / +2.21%
|
14.40
|
14.70
|
13.80
|
13.90
|
14.11
|
8.44
|
8,500
|
|
|
1/7/2011
|
-0.30 / -2.16%
|
14.50
|
14.50
|
13.50
|
13.60
|
13.80
|
8.26
|
7,900
|
|
|
1/6/2011
|
-0.20 / -1.42%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.96
|
8.44
|
1,900
|
|
|
1/5/2011
|
+0.10 / +0.71%
|
14.10
|
14.30
|
13.70
|
14.10
|
14.16
|
8.56
|
3,100
|
|
|
1/4/2011
|
-0.20 / -1.41%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.10
|
8.50
|
10,300
|
|
|
12/31/2010
|
-0.90 / -5.96%
|
15.00
|
15.00
|
14.10
|
14.20
|
14.22
|
8.62
|
7,400
|
|
|
12/30/2010
|
+1.10 / +7.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.17
|
300
|
|
|
12/29/2010
|
-0.90 / -6.04%
|
15.70
|
15.70
|
14.00
|
14.00
|
14.66
|
8.50
|
3,600
|
|
|
12/28/2010
|
+0.90 / +6.43%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.81
|
9.05
|
4,600
|
|
|
12/27/2010
|
-0.60 / -4.11%
|
15.50
|
15.50
|
13.60
|
14.00
|
13.95
|
8.50
|
48,700
|
|
|
12/24/2010
|
-0.40 / -2.67%
|
15.80
|
15.80
|
14.50
|
14.60
|
14.62
|
8.86
|
13,400
|
|
|
12/23/2010
|
-0.70 / -4.46%
|
16.60
|
16.60
|
15.00
|
15.00
|
15.50
|
9.11
|
42,300
|
|
|
12/22/2010
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.53
|
36,900
|
|
|
12/21/2010
|
+0.80 / +5.76%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.67
|
8.92
|
10,300
|
|
|
12/20/2010
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.40
|
13.90
|
13.82
|
8.44
|
20,700
|
|
|
12/17/2010
|
+0.10 / +0.74%
|
12.70
|
13.70
|
12.70
|
13.70
|
13.02
|
8.32
|
17,100
|
|
|
12/16/2010
|
-1.60 / -10.53%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.61
|
8.26
|
25,500
|
|
|