|
Closing price on 5/20/2013
|
|
| Open |
3.60 |
| High |
4.00 |
| Low |
3.60 |
| Volume |
1,715 |
| Split-adjusted Price |
3.16 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2013
|
+0.30 / +8.11%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.76
|
3.16
|
1,715
|
|
|
5/17/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.92
|
200
|
|
|
5/16/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.92
|
640
|
|
|
5/15/2013
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.84
|
500
|
|
|
5/14/2013
|
-0.30 / -8.11%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.46
|
2.69
|
1,900
|
|
|
5/13/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.92
|
0
|
|
|
5/10/2013
|
-0.30 / -7.50%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
2.92
|
5,400
|
|
|
5/9/2013
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.16
|
100
|
|
|
5/8/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.00
|
0
|
|
|
5/7/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.62
|
3.00
|
1,300
|
|
|
5/6/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.00
|
175
|
|
|
5/3/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.92
|
0
|
|
|
5/2/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.92
|
0
|
|
|
4/26/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.92
|
0
|
|
|
4/25/2013
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.74
|
2.92
|
4,200
|
|
|
4/24/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.00
|
5,000
|
|
|
4/23/2013
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.56
|
2.92
|
4,900
|
|
|
4/22/2013
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.32
|
2.76
|
8,600
|
|
|
4/18/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.76
|
100
|
|
|
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
|
|
|