|
Closing price on 4/6/2011
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.20 |
| Volume |
7,700 |
| Split-adjusted Price |
7.41 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.80
|
11.30
|
11.64
|
6.86
|
4,000
|
|
|
3/14/2011
|
-0.70 / -5.83%
|
12.70
|
12.70
|
11.20
|
11.30
|
11.43
|
6.86
|
25,800
|
|
|
3/11/2011
|
+0.70 / +6.19%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.97
|
7.28
|
38,200
|
|
|
3/10/2011
|
+0.80 / +7.62%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.26
|
6.86
|
19,600
|
|
|
3/9/2011
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.62
|
6.37
|
9,300
|
|
|
3/8/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.18
|
6.68
|
4,900
|
|
|
3/7/2011
|
-0.40 / -3.51%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
6.68
|
5,100
|
|
|
3/4/2011
|
+0.50 / +4.59%
|
11.60
|
11.60
|
11.00
|
11.40
|
11.33
|
6.92
|
3,200
|
|
|
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
|
|
|