|
Closing price on 10/23/2014
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
600 |
| Split-adjusted Price |
3.52 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2014
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.72
|
3.52
|
600
|
|
|
10/22/2014
|
-0.50 / -6.94%
|
7.20
|
7.20
|
6.60
|
6.70
|
6.66
|
3.47
|
3,186
|
|
|
10/21/2014
|
+0.20 / +2.86%
|
6.40
|
7.20
|
6.30
|
7.20
|
6.33
|
3.73
|
1,800
|
|
|
10/20/2014
|
-0.30 / -4.11%
|
7.40
|
7.40
|
6.60
|
7.00
|
6.62
|
3.63
|
15,800
|
|
|
10/17/2014
|
-0.30 / -3.95%
|
6.90
|
7.30
|
6.90
|
7.30
|
6.90
|
3.78
|
27,600
|
|
|
10/16/2014
|
-0.10 / -1.30%
|
7.00
|
7.60
|
7.00
|
7.60
|
7.08
|
3.94
|
4,700
|
|
|
10/15/2014
|
-0.30 / -3.75%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.39
|
3.99
|
7,088
|
|
|
10/14/2014
|
-0.10 / -1.23%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.45
|
4.15
|
11,310
|
|
|
10/13/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.30
|
8.10
|
7.48
|
4.20
|
42,208
|
|
|
10/10/2014
|
+0.70 / +9.46%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.07
|
4.20
|
175,577
|
|
|
10/9/2014
|
+0.60 / +8.82%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.83
|
48,852
|
|
|
10/8/2014
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.57
|
3.52
|
52,488
|
|
|
10/7/2014
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.19
|
3.21
|
39,965
|
|
|
10/6/2014
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.10
|
3.16
|
24,500
|
|
|
10/3/2014
|
0.00 / 0.00%
|
5.50
|
6.10
|
5.50
|
6.10
|
5.65
|
3.16
|
3,540
|
|
|
10/2/2014
|
0.00 / 0.00%
|
5.70
|
6.10
|
5.70
|
6.10
|
5.89
|
3.16
|
708
|
|
|
10/1/2014
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.70
|
6.10
|
5.77
|
3.16
|
6,200
|
|
|
9/30/2014
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.11
|
196
|
|
|
9/29/2014
|
-0.40 / -6.45%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.81
|
3.01
|
4,900
|
|
|
9/26/2014
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.12
|
3.21
|
1,000
|
|
|
9/25/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.60
|
6.10
|
5.73
|
3.16
|
13,400
|
|
|
9/24/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.16
|
0
|
|
|
9/23/2014
|
-0.10 / -1.61%
|
6.10
|
6.10
|
5.60
|
6.10
|
5.74
|
3.16
|
2,200
|
|
|
9/22/2014
|
+0.50 / +8.77%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.07
|
3.21
|
300
|
|
|
9/19/2014
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.95
|
800
|
|
|
9/18/2014
|
-0.30 / -4.55%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.03
|
3.26
|
1,100
|
|
|
9/17/2014
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.42
|
100
|
|
|
9/16/2014
|
+0.10 / +1.56%
|
5.80
|
6.50
|
5.80
|
6.50
|
5.86
|
3.37
|
10,900
|
|
|
9/15/2014
|
-0.30 / -4.48%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.12
|
3.32
|
19,250
|
|
|
9/12/2014
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.42
|
3.47
|
1,500
|
|
|