|
Closing price on 12/7/2010
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
15.40 |
| Volume |
13,900 |
| Split-adjusted Price |
9.35 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-1.10 / -6.67%
|
16.50
|
17.00
|
15.40
|
15.40
|
15.57
|
9.35
|
13,900
|
|
|
12/6/2010
|
+1.00 / +6.45%
|
15.70
|
16.70
|
15.70
|
16.50
|
16.51
|
10.02
|
40,600
|
|
|
12/3/2010
|
-0.40 / -2.52%
|
17.20
|
17.20
|
15.30
|
15.50
|
15.74
|
9.41
|
40,600
|
|
|
12/2/2010
|
+0.90 / +6.00%
|
15.90
|
16.50
|
14.70
|
15.90
|
16.05
|
9.65
|
15,600
|
|
|
12/1/2010
|
+0.10 / +0.67%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.64
|
9.11
|
46,000
|
|
|
11/30/2010
|
+0.90 / +6.43%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.89
|
9.05
|
23,600
|
|
|
11/29/2010
|
+0.90 / +6.87%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.99
|
8.50
|
27,900
|
|
|
11/26/2010
|
-0.10 / -0.76%
|
13.10
|
13.70
|
12.50
|
13.10
|
13.07
|
7.95
|
17,400
|
|
|
11/25/2010
|
+0.40 / +3.13%
|
13.00
|
13.20
|
12.60
|
13.20
|
13.08
|
8.01
|
29,200
|
|
|
11/24/2010
|
-0.20 / -1.54%
|
12.30
|
12.80
|
12.20
|
12.80
|
12.44
|
7.77
|
9,400
|
|
|
11/23/2010
|
+0.90 / +7.44%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.96
|
7.89
|
5,800
|
|
|
11/22/2010
|
-0.70 / -5.47%
|
12.80
|
13.00
|
12.00
|
12.10
|
12.56
|
7.35
|
5,900
|
|
|
11/19/2010
|
-0.60 / -4.48%
|
13.70
|
13.70
|
12.60
|
12.80
|
12.82
|
7.77
|
21,000
|
|
|
11/18/2010
|
+0.40 / +3.08%
|
13.40
|
13.60
|
13.20
|
13.40
|
13.39
|
8.13
|
12,500
|
|
|
11/17/2010
|
-0.40 / -2.99%
|
13.50
|
13.60
|
12.80
|
13.00
|
13.25
|
7.89
|
8,200
|
|
|
11/16/2010
|
+0.40 / +3.08%
|
12.70
|
13.40
|
12.50
|
13.40
|
13.12
|
8.13
|
1,900
|
|
|
11/15/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.20
|
13.00
|
13.40
|
7.89
|
4,300
|
|
|
11/12/2010
|
-0.60 / -4.41%
|
14.20
|
14.20
|
12.90
|
13.00
|
13.15
|
7.89
|
10,400
|
|
|
11/11/2010
|
-0.90 / -6.21%
|
14.00
|
14.50
|
13.60
|
13.60
|
13.71
|
8.26
|
20,400
|
|
|
11/10/2010
|
+0.30 / +2.11%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.63
|
8.80
|
3,500
|
|
|
11/9/2010
|
-1.00 / -6.58%
|
15.20
|
15.20
|
14.10
|
14.20
|
14.36
|
8.62
|
42,100
|
|
|
11/8/2010
|
-0.70 / -4.40%
|
16.70
|
16.70
|
14.80
|
15.20
|
15.12
|
9.23
|
10,700
|
|
|
11/5/2010
|
+0.90 / +6.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.88
|
9.65
|
24,200
|
|
|
11/4/2010
|
+0.30 / +2.04%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.89
|
9.11
|
18,100
|
|
|
11/3/2010
|
-0.30 / -2.00%
|
14.80
|
14.80
|
13.80
|
14.70
|
14.12
|
8.92
|
21,100
|
|
|
11/2/2010
|
-0.60 / -3.85%
|
14.80
|
15.80
|
14.70
|
15.00
|
14.82
|
9.11
|
31,600
|
|
|
11/1/2010
|
-0.40 / -2.50%
|
17.80
|
17.80
|
15.60
|
15.60
|
15.69
|
9.47
|
18,700
|
|
|
10/29/2010
|
-1.10 / -6.43%
|
18.20
|
18.20
|
16.00
|
16.00
|
16.67
|
9.71
|
12,100
|
|
|
10/28/2010
|
-0.40 / -2.29%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.38
|
8,600
|
|
|
10/27/2010
|
-0.70 / -3.85%
|
18.60
|
18.70
|
17.50
|
17.50
|
18.31
|
10.62
|
15,800
|
|
|