|
Closing price on 4/17/2013
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
5,400 |
| Split-adjusted Price |
2.76 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.47
|
2.76
|
5,400
|
|
|
4/16/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.49
|
2.76
|
11,100
|
|
|
4/15/2013
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.76
|
12,800
|
|
|
4/12/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.53
|
2.92
|
1,600
|
|
|
4/11/2013
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.57
|
2.92
|
2,300
|
|
|
4/10/2013
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.72
|
2.76
|
20,700
|
|
|
4/9/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.56
|
2.92
|
500
|
|
|
4/8/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.92
|
100
|
|
|
4/5/2013
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.76
|
100
|
|
|
4/4/2013
|
-0.10 / -2.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.61
|
3.00
|
5,200
|
|
|
4/3/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.08
|
0
|
|
|
4/2/2013
|
+0.10 / +2.63%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.73
|
3.08
|
800
|
|
|
4/1/2013
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.65
|
3.00
|
11,500
|
|
|
3/29/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
2.92
|
1,300
|
|
|
3/28/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.62
|
2.92
|
8,300
|
|
|
3/27/2013
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.74
|
2.92
|
2,500
|
|
|
3/26/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.00
|
1,100
|
|
|
3/25/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.00
|
100
|
|
|
3/22/2013
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.87
|
3.00
|
7,600
|
|
|
3/21/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.91
|
3.08
|
5,700
|
|
|
3/20/2013
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.79
|
3.08
|
2,000
|
|
|
3/19/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.63
|
3.00
|
600
|
|
|
3/18/2013
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.00
|
5,200
|
|
|
3/15/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.73
|
3.08
|
34,700
|
|
|
3/14/2013
|
-0.30 / -7.50%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.64
|
2.92
|
11,400
|
|
|
3/13/2013
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.94
|
3.16
|
700
|
|
|
3/12/2013
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.06
|
3.16
|
1,000
|
|
|
3/11/2013
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
3.24
|
1,200
|
|
|
3/8/2013
|
+0.10 / +2.63%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.85
|
3.08
|
3,600
|
|
|
3/7/2013
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.73
|
3.00
|
1,200
|
|
|