|
Closing price on 12/27/2012
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
31,300 |
| Split-adjusted Price |
2.84 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
2.84
|
31,300
|
|
|
12/26/2012
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.39
|
2.69
|
25,800
|
|
|
12/25/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.23
|
2.53
|
11,400
|
|
|
12/24/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.16
|
2.53
|
13,200
|
|
|
12/21/2012
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.45
|
100
|
|
|
12/20/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.61
|
950
|
|
|
12/19/2012
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.28
|
2.69
|
5,700
|
|
|
12/18/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
2.53
|
2,400
|
|
|
12/17/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.26
|
2.61
|
3,300
|
|
|
12/14/2012
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.53
|
4,100
|
|
|
12/13/2012
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.41
|
2.61
|
18,300
|
|
|
12/12/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
2.76
|
1,200
|
|
|
12/11/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.69
|
16,300
|
|
|
12/10/2012
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
2.69
|
3,300
|
|
|
12/7/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.53
|
2,600
|
|
|
12/6/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.53
|
0
|
|
|
12/5/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.13
|
2.53
|
3,700
|
|
|
12/4/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
2.45
|
200
|
|
|
12/3/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.45
|
0
|
|
|
11/30/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.45
|
1,000
|
|
|
11/29/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.45
|
100
|
|
|
11/28/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.37
|
2,900
|
|
|
11/27/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.37
|
0
|
|
|
11/26/2012
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.03
|
2.37
|
1,600
|
|
|
11/23/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.53
|
0
|
|
|
11/22/2012
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.00
|
2.53
|
6,600
|
|
|
11/21/2012
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.12
|
2.37
|
500
|
|
|
11/20/2012
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.09
|
2.45
|
2,000
|
|
|
11/19/2012
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
2.37
|
200
|
|
|
11/16/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.53
|
11,100
|
|
|