|
Closing price on 3/3/2011
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
12,700 |
| Split-adjusted Price |
6.62 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2011
|
-0.60 / -5.22%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.98
|
6.62
|
12,700
|
|
|
3/2/2011
|
-1.20 / -9.45%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.69
|
6.98
|
22,800
|
|
|
3/1/2011
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.10
|
12.70
|
12.28
|
7.71
|
9,500
|
|
|
2/28/2011
|
-0.10 / -0.78%
|
13.30
|
13.30
|
12.60
|
12.70
|
12.87
|
7.71
|
8,200
|
|
|
2/25/2011
|
+0.80 / +6.67%
|
12.70
|
12.80
|
12.10
|
12.80
|
12.57
|
7.77
|
11,500
|
|
|
2/24/2011
|
-0.80 / -6.25%
|
12.30
|
12.30
|
11.70
|
12.00
|
12.13
|
7.28
|
15,800
|
|
|
2/23/2011
|
+0.40 / +3.23%
|
13.00
|
13.00
|
12.00
|
12.80
|
12.31
|
7.77
|
20,100
|
|
|
2/22/2011
|
-0.70 / -5.34%
|
12.30
|
13.20
|
12.20
|
12.40
|
12.34
|
7.53
|
35,100
|
|
|
2/21/2011
|
-0.70 / -5.07%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.13
|
7.95
|
23,100
|
|
|
2/18/2011
|
-0.40 / -2.82%
|
14.30
|
14.30
|
13.80
|
13.80
|
14.02
|
8.38
|
14,200
|
|
|
2/17/2011
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.15
|
8.62
|
14,800
|
|
|
2/16/2011
|
-0.20 / -1.37%
|
15.60
|
15.60
|
14.20
|
14.40
|
14.34
|
8.74
|
22,200
|
|
|
2/15/2011
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.73
|
8.86
|
12,100
|
|
|
2/14/2011
|
+0.40 / +2.74%
|
16.00
|
16.00
|
14.80
|
15.00
|
14.97
|
9.11
|
25,300
|
|
|
2/11/2011
|
0.00 / 0.00%
|
14.70
|
15.40
|
14.60
|
14.60
|
14.97
|
8.86
|
13,800
|
|
|
2/10/2011
|
-0.50 / -3.31%
|
14.70
|
15.40
|
14.60
|
14.60
|
14.83
|
8.86
|
18,100
|
|
|
2/9/2011
|
-1.20 / -7.36%
|
16.00
|
16.40
|
15.00
|
15.10
|
15.47
|
9.17
|
20,300
|
|
|
2/8/2011
|
+0.20 / +1.24%
|
17.30
|
17.30
|
15.40
|
16.30
|
16.12
|
9.89
|
16,300
|
|
|
1/28/2011
|
-0.10 / -0.62%
|
16.70
|
16.80
|
16.10
|
16.10
|
16.42
|
9.77
|
8,800
|
|
|
1/27/2011
|
+0.20 / +1.25%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.05
|
9.83
|
11,300
|
|
|
1/26/2011
|
-0.10 / -0.62%
|
15.20
|
16.10
|
15.00
|
16.00
|
15.75
|
9.71
|
29,200
|
|
|
1/25/2011
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.77
|
43,900
|
|
|
1/24/2011
|
-0.80 / -4.52%
|
18.10
|
19.20
|
16.90
|
16.90
|
17.33
|
10.26
|
25,300
|
|
|
1/21/2011
|
-0.80 / -4.32%
|
20.10
|
20.10
|
17.70
|
17.70
|
18.08
|
10.74
|
57,000
|
|
|
1/20/2011
|
-0.60 / -3.14%
|
20.20
|
20.20
|
18.00
|
18.50
|
18.97
|
11.23
|
44,500
|
|
|
1/19/2011
|
+1.10 / +6.11%
|
17.90
|
19.10
|
17.90
|
19.10
|
18.85
|
11.59
|
58,800
|
|
|
1/18/2011
|
+1.10 / +6.51%
|
18.00
|
18.00
|
17.00
|
18.00
|
17.87
|
10.93
|
227,400
|
|
|
1/17/2011
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.26
|
18,200
|
|
|
1/14/2011
|
+0.90 / +6.04%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.76
|
9.59
|
104,400
|
|
|
1/13/2011
|
+0.60 / +4.20%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.81
|
9.05
|
2,700
|
|
|