|
Closing price on 12/17/2010
|
|
| Open |
12.70 |
| High |
13.70 |
| Low |
12.70 |
| Volume |
17,100 |
| Split-adjusted Price |
4.89 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2010
|
+0.10 / +0.74%
|
12.70
|
13.70
|
12.70
|
13.70
|
13.02
|
4.89
|
17,100
|
|
|
12/16/2010
|
-1.60 / -10.53%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.61
|
4.86
|
25,500
|
|
|
12/15/2010
|
+0.30 / +2.01%
|
15.20
|
15.20
|
14.30
|
15.20
|
14.50
|
5.43
|
9,600
|
|
|
12/14/2010
|
-0.80 / -5.10%
|
15.00
|
16.00
|
14.90
|
14.90
|
15.18
|
5.32
|
20,100
|
|
|
12/13/2010
|
+0.90 / +6.08%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.72
|
5.61
|
38,500
|
|
|
12/10/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.28
|
16,200
|
|
|
12/9/2010
|
+0.20 / +1.37%
|
13.60
|
15.10
|
13.60
|
14.80
|
13.90
|
5.28
|
28,500
|
|
|
12/8/2010
|
-0.80 / -5.19%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.21
|
10,700
|
|
|
12/7/2010
|
-1.10 / -6.67%
|
16.50
|
17.00
|
15.40
|
15.40
|
15.57
|
5.50
|
13,900
|
|
|
12/6/2010
|
+1.00 / +6.45%
|
15.70
|
16.70
|
15.70
|
16.50
|
16.51
|
5.89
|
40,600
|
|
|
12/3/2010
|
-0.40 / -2.52%
|
17.20
|
17.20
|
15.30
|
15.50
|
15.74
|
5.53
|
40,600
|
|
|
12/2/2010
|
+0.90 / +6.00%
|
15.90
|
16.50
|
14.70
|
15.90
|
16.05
|
5.68
|
15,600
|
|
|
12/1/2010
|
+0.10 / +0.67%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.64
|
5.36
|
46,000
|
|
|
11/30/2010
|
+0.90 / +6.43%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.89
|
5.32
|
23,600
|
|
|
11/29/2010
|
+0.90 / +6.87%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.99
|
5.00
|
27,900
|
|
|
11/26/2010
|
-0.10 / -0.76%
|
13.10
|
13.70
|
12.50
|
13.10
|
13.07
|
4.68
|
17,400
|
|
|
11/25/2010
|
+0.40 / +3.13%
|
13.00
|
13.20
|
12.60
|
13.20
|
13.08
|
4.71
|
29,200
|
|
|
11/24/2010
|
-0.20 / -1.54%
|
12.30
|
12.80
|
12.20
|
12.80
|
12.44
|
4.57
|
9,400
|
|
|
11/23/2010
|
+0.90 / +7.44%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.96
|
4.64
|
5,800
|
|
|
11/22/2010
|
-0.70 / -5.47%
|
12.80
|
13.00
|
12.00
|
12.10
|
12.56
|
4.32
|
5,900
|
|
|
11/19/2010
|
-0.60 / -4.48%
|
13.70
|
13.70
|
12.60
|
12.80
|
12.82
|
4.57
|
21,000
|
|
|
11/18/2010
|
+0.40 / +3.08%
|
13.40
|
13.60
|
13.20
|
13.40
|
13.39
|
4.78
|
12,500
|
|
|
11/17/2010
|
-0.40 / -2.99%
|
13.50
|
13.60
|
12.80
|
13.00
|
13.25
|
4.64
|
8,200
|
|
|
11/16/2010
|
+0.40 / +3.08%
|
12.70
|
13.40
|
12.50
|
13.40
|
13.12
|
4.78
|
1,900
|
|
|
11/15/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.20
|
13.00
|
13.40
|
4.64
|
4,300
|
|
|
11/12/2010
|
-0.60 / -4.41%
|
14.20
|
14.20
|
12.90
|
13.00
|
13.15
|
4.64
|
10,400
|
|
|
11/11/2010
|
-0.90 / -6.21%
|
14.00
|
14.50
|
13.60
|
13.60
|
13.71
|
4.86
|
20,400
|
|
|
11/10/2010
|
+0.30 / +2.11%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.63
|
5.18
|
3,500
|
|
|
11/9/2010
|
-1.00 / -6.58%
|
15.20
|
15.20
|
14.10
|
14.20
|
14.36
|
5.07
|
42,100
|
|
|
11/8/2010
|
-0.70 / -4.40%
|
16.70
|
16.70
|
14.80
|
15.20
|
15.12
|
5.43
|
10,700
|
|
|