|
Closing price on 4/28/2011
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.60 |
| Volume |
12,900 |
| Split-adjusted Price |
5.83 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
-0.70 / -6.80%
|
9.90
|
10.10
|
9.60
|
9.60
|
9.74
|
5.83
|
12,900
|
|
|
4/27/2011
|
0.00 / 0.00%
|
10.50
|
10.70
|
9.90
|
10.30
|
10.11
|
6.25
|
7,700
|
|
|
4/26/2011
|
-0.40 / -3.74%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.31
|
6.25
|
19,400
|
|
|
4/25/2011
|
+0.30 / +2.88%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.86
|
6.50
|
10,300
|
|
|
4/22/2011
|
-0.30 / -2.80%
|
10.90
|
11.10
|
10.30
|
10.40
|
10.74
|
6.31
|
6,500
|
|
|
4/21/2011
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.58
|
6.50
|
6,100
|
|
|
4/20/2011
|
+0.10 / +0.97%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.28
|
6.31
|
14,300
|
|
|
4/19/2011
|
-0.50 / -4.63%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.39
|
6.25
|
29,800
|
|
|
4/18/2011
|
-0.70 / -6.09%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.86
|
6.56
|
21,600
|
|
|
4/15/2011
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.54
|
6.98
|
6,800
|
|
|
4/14/2011
|
-0.40 / -3.39%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.62
|
6.92
|
6,100
|
|
|
4/13/2011
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.87
|
7.16
|
13,800
|
|
|
4/8/2011
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.63
|
7.22
|
12,800
|
|
|
4/7/2011
|
-0.30 / -2.46%
|
12.30
|
12.30
|
11.80
|
11.90
|
12.05
|
7.22
|
17,100
|
|
|
4/6/2011
|
+0.40 / +3.39%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.37
|
7.41
|
7,700
|
|
|
4/5/2011
|
-0.20 / -1.67%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.17
|
7.16
|
4,600
|
|
|
4/4/2011
|
-0.30 / -2.44%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.32
|
7.28
|
27,800
|
|
|
4/1/2011
|
+0.50 / +4.24%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.38
|
7.47
|
9,100
|
|
|
3/31/2011
|
+0.20 / +1.72%
|
12.10
|
12.30
|
11.40
|
11.80
|
11.98
|
7.16
|
17,300
|
|
|
3/30/2011
|
-0.40 / -3.33%
|
11.80
|
12.00
|
11.40
|
11.60
|
11.60
|
7.04
|
44,900
|
|
|
3/29/2011
|
-0.40 / -3.23%
|
12.30
|
12.60
|
11.70
|
12.00
|
12.23
|
7.28
|
30,900
|
|
|
3/28/2011
|
-0.10 / -0.80%
|
12.40
|
12.70
|
11.90
|
12.40
|
12.22
|
7.53
|
19,400
|
|
|
3/25/2011
|
-0.80 / -6.02%
|
13.30
|
13.30
|
12.50
|
12.50
|
12.63
|
7.59
|
13,300
|
|
|
3/24/2011
|
+0.60 / +4.72%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.27
|
8.07
|
96,500
|
|
|
3/23/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.10
|
12.70
|
12.49
|
7.71
|
13,900
|
|
|
3/22/2011
|
+0.60 / +4.96%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.74
|
7.71
|
69,600
|
|
|
3/21/2011
|
+0.40 / +3.42%
|
12.00
|
12.10
|
11.60
|
12.10
|
12.03
|
7.35
|
38,900
|
|
|
3/18/2011
|
+0.60 / +5.41%
|
11.30
|
11.70
|
11.10
|
11.70
|
11.41
|
7.10
|
23,700
|
|
|
3/17/2011
|
+0.20 / +1.83%
|
11.20
|
11.50
|
11.00
|
11.10
|
11.25
|
6.74
|
15,000
|
|
|
3/16/2011
|
-0.40 / -3.54%
|
11.50
|
11.60
|
10.80
|
10.90
|
11.14
|
6.62
|
15,700
|
|
|