|
Closing price on 2/24/2011
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
15,800 |
| Split-adjusted Price |
4.29 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2011
|
-0.80 / -6.25%
|
12.30
|
12.30
|
11.70
|
12.00
|
12.13
|
4.29
|
15,800
|
|
|
2/23/2011
|
+0.40 / +3.23%
|
13.00
|
13.00
|
12.00
|
12.80
|
12.31
|
4.57
|
20,100
|
|
|
2/22/2011
|
-0.70 / -5.34%
|
12.30
|
13.20
|
12.20
|
12.40
|
12.34
|
4.43
|
35,100
|
|
|
2/21/2011
|
-0.70 / -5.07%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.13
|
4.68
|
23,100
|
|
|
2/18/2011
|
-0.40 / -2.82%
|
14.30
|
14.30
|
13.80
|
13.80
|
14.02
|
4.93
|
14,200
|
|
|
2/17/2011
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.15
|
5.07
|
14,800
|
|
|
2/16/2011
|
-0.20 / -1.37%
|
15.60
|
15.60
|
14.20
|
14.40
|
14.34
|
5.14
|
22,200
|
|
|
2/15/2011
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.73
|
5.21
|
12,100
|
|
|
2/14/2011
|
+0.40 / +2.74%
|
16.00
|
16.00
|
14.80
|
15.00
|
14.97
|
5.36
|
25,300
|
|
|
2/11/2011
|
0.00 / 0.00%
|
14.70
|
15.40
|
14.60
|
14.60
|
14.97
|
5.21
|
13,800
|
|
|
2/10/2011
|
-0.50 / -3.31%
|
14.70
|
15.40
|
14.60
|
14.60
|
14.83
|
5.21
|
18,100
|
|
|
2/9/2011
|
-1.20 / -7.36%
|
16.00
|
16.40
|
15.00
|
15.10
|
15.47
|
5.39
|
20,300
|
|
|
2/8/2011
|
+0.20 / +1.24%
|
17.30
|
17.30
|
15.40
|
16.30
|
16.12
|
5.82
|
16,300
|
|
|
1/28/2011
|
-0.10 / -0.62%
|
16.70
|
16.80
|
16.10
|
16.10
|
16.42
|
5.75
|
8,800
|
|
|
1/27/2011
|
+0.20 / +1.25%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.05
|
5.78
|
11,300
|
|
|
1/26/2011
|
-0.10 / -0.62%
|
15.20
|
16.10
|
15.00
|
16.00
|
15.75
|
5.71
|
29,200
|
|
|
1/25/2011
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.75
|
43,900
|
|
|
1/24/2011
|
-0.80 / -4.52%
|
18.10
|
19.20
|
16.90
|
16.90
|
17.33
|
6.03
|
25,300
|
|
|
1/21/2011
|
-0.80 / -4.32%
|
20.10
|
20.10
|
17.70
|
17.70
|
18.08
|
6.32
|
57,000
|
|
|
1/20/2011
|
-0.60 / -3.14%
|
20.20
|
20.20
|
18.00
|
18.50
|
18.97
|
6.61
|
44,500
|
|
|
1/19/2011
|
+1.10 / +6.11%
|
17.90
|
19.10
|
17.90
|
19.10
|
18.85
|
6.82
|
58,800
|
|
|
1/18/2011
|
+1.10 / +6.51%
|
18.00
|
18.00
|
17.00
|
18.00
|
17.87
|
6.43
|
227,400
|
|
|
1/17/2011
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.03
|
18,200
|
|
|
1/14/2011
|
+0.90 / +6.04%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.76
|
5.64
|
104,400
|
|
|
1/13/2011
|
+0.60 / +4.20%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.81
|
5.32
|
2,700
|
|
|
1/12/2011
|
+0.30 / +2.14%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.21
|
5.11
|
13,000
|
|
|
1/11/2011
|
+0.10 / +0.72%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.18
|
5.00
|
10,600
|
|
|
1/10/2011
|
+0.30 / +2.21%
|
14.40
|
14.70
|
13.80
|
13.90
|
14.11
|
4.96
|
8,500
|
|
|
1/7/2011
|
-0.30 / -2.16%
|
14.50
|
14.50
|
13.50
|
13.60
|
13.80
|
4.86
|
7,900
|
|
|
1/6/2011
|
-0.20 / -1.42%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.96
|
4.96
|
1,900
|
|
|