|
Closing price on 10/31/2013
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
5,400 |
| Split-adjusted Price |
2.76 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.46
|
2.76
|
5,400
|
|
|
10/30/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
2.69
|
2,345
|
|
|
10/29/2013
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.61
|
12,700
|
|
|
10/28/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
2.69
|
3,340
|
|
|
10/25/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.61
|
18,860
|
|
|
10/24/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.61
|
5,100
|
|
|
10/23/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.61
|
6,505
|
|
|
10/22/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.53
|
0
|
|
|
10/21/2013
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.53
|
6,300
|
|
|
10/18/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.45
|
0
|
|
|
10/17/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.45
|
10
|
|
|
10/16/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.45
|
5,102
|
|
|
10/15/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
2.45
|
5,400
|
|
|
10/14/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.45
|
10
|
|
|
10/11/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
2.45
|
2,200
|
|
|
10/10/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.00
|
3.10
|
3.17
|
2.45
|
300
|
|
|
10/9/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.45
|
0
|
|
|
10/8/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.45
|
5,000
|
|
|
10/7/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.45
|
0
|
|
|
10/4/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.45
|
7,000
|
|
|
10/3/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
2.45
|
2,500
|
|
|
10/2/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.04
|
2.45
|
4,700
|
|
|
10/1/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.45
|
4,100
|
|
|
9/30/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.03
|
2.37
|
5,000
|
|
|
9/27/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.37
|
5,000
|
|
|
9/26/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.37
|
3,400
|
|
|
9/25/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.37
|
2,900
|
|
|
9/24/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.29
|
0
|
|
|
9/23/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
2.29
|
600
|
|
|
9/20/2013
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.73
|
2.21
|
5,800
|
|
|