|
Closing price on 10/22/2010
|
|
| Open |
19.50 |
| High |
19.90 |
| Low |
17.80 |
| Volume |
34,100 |
| Split-adjusted Price |
10.81 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2010
|
-0.40 / -2.20%
|
19.50
|
19.90
|
17.80
|
17.80
|
18.11
|
10.81
|
34,100
|
|
|
10/21/2010
|
0.00 / 0.00%
|
17.30
|
19.70
|
17.30
|
18.20
|
19.11
|
11.05
|
2,100
|
|
|
10/20/2010
|
-1.30 / -6.67%
|
18.20
|
19.90
|
18.20
|
18.20
|
18.63
|
11.05
|
2,800
|
|
|
10/19/2010
|
-1.90 / -8.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.84
|
9,000
|
|
|
10/18/2010
|
-0.50 / -2.28%
|
22.20
|
22.20
|
19.90
|
21.40
|
20.94
|
12.99
|
6,900
|
|
|
10/15/2010
|
+0.80 / +3.79%
|
21.90
|
21.90
|
21.00
|
21.90
|
21.35
|
13.29
|
2,600
|
|
|
10/14/2010
|
-1.20 / -5.38%
|
23.10
|
23.10
|
21.00
|
21.10
|
21.39
|
12.81
|
19,700
|
|
|
10/13/2010
|
+0.50 / +2.29%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
13.54
|
500
|
|
|
10/12/2010
|
-0.20 / -0.91%
|
23.00
|
23.00
|
20.70
|
21.80
|
21.17
|
13.23
|
4,400
|
|
|
10/11/2010
|
-1.50 / -6.38%
|
22.10
|
22.40
|
21.90
|
22.00
|
21.91
|
13.36
|
28,100
|
|
|
10/8/2010
|
-0.50 / -2.08%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.53
|
14.27
|
3,700
|
|
|
10/7/2010
|
-1.40 / -5.51%
|
25.80
|
25.80
|
23.40
|
24.00
|
25.21
|
14.57
|
7,200
|
|
|
10/6/2010
|
+0.90 / +3.67%
|
25.90
|
25.90
|
25.00
|
25.40
|
25.06
|
15.42
|
2,200
|
|
|
10/5/2010
|
+0.10 / +0.41%
|
22.80
|
24.70
|
22.80
|
24.50
|
24.36
|
14.87
|
27,400
|
|
|
10/4/2010
|
-1.30 / -5.06%
|
27.40
|
27.40
|
24.40
|
24.40
|
24.46
|
14.81
|
24,800
|
|
|
10/1/2010
|
-1.80 / -6.55%
|
27.00
|
28.00
|
25.60
|
25.70
|
26.21
|
15.60
|
64,600
|
|
|
9/30/2010
|
-1.00 / -3.51%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.53
|
16.69
|
29,400
|
|
|
9/29/2010
|
+0.50 / +1.79%
|
29.90
|
29.90
|
28.50
|
28.50
|
29.50
|
17.30
|
400
|
|
|
9/28/2010
|
-1.70 / -5.72%
|
30.90
|
30.90
|
27.90
|
28.00
|
27.99
|
17.00
|
20,800
|
|
|
9/27/2010
|
-2.10 / -6.60%
|
33.00
|
33.00
|
29.70
|
29.70
|
29.94
|
18.03
|
75,600
|
|
|
9/24/2010
|
+0.40 / +1.27%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.93
|
19.30
|
5,500
|
|
|
9/23/2010
|
-1.30 / -3.98%
|
31.40
|
32.80
|
31.40
|
31.40
|
31.44
|
19.06
|
76,700
|
|
|
9/22/2010
|
-2.20 / -6.30%
|
35.60
|
35.90
|
32.70
|
32.70
|
33.66
|
19.85
|
17,000
|
|
|
9/21/2010
|
+0.80 / +2.35%
|
36.40
|
36.40
|
34.10
|
34.90
|
35.07
|
21.19
|
39,100
|
|
|
9/20/2010
|
+1.60 / +4.92%
|
34.00
|
34.10
|
34.00
|
34.10
|
34.10
|
20.70
|
53,600
|
|
|
9/17/2010
|
+32.50 / +0.00%
|
35.90
|
35.90
|
29.40
|
32.50
|
31.85
|
19.73
|
117,200
|
|
|