|
Closing price on 6/28/2013
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
4,500 |
| Split-adjusted Price |
2.69 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
2.69
|
4,500
|
|
|
6/27/2013
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.69
|
1,000
|
|
|
6/26/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
2.84
|
4,565
|
|
|
6/25/2013
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.33
|
2.76
|
23,000
|
|
|
6/24/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.42
|
2.84
|
5,500
|
|
|
6/21/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.84
|
0
|
|
|
6/20/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
2.84
|
4,200
|
|
|
6/19/2013
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
2.92
|
5,100
|
|
|
6/18/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.55
|
2.84
|
6,400
|
|
|
6/17/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.92
|
4,500
|
|
|
6/14/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.92
|
18,800
|
|
|
6/13/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.63
|
2.92
|
10,500
|
|
|
6/12/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.92
|
3,200
|
|
|
6/11/2013
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.76
|
6,100
|
|
|
6/10/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.44
|
2.92
|
12,100
|
|
|
6/7/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.92
|
3,800
|
|
|
6/6/2013
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.66
|
2.92
|
6,800
|
|
|
6/5/2013
|
-0.30 / -8.11%
|
3.60
|
3.70
|
3.40
|
3.40
|
3.47
|
2.69
|
8,500
|
|
|
6/4/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
2.92
|
200
|
|
|
6/3/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.92
|
2,790
|
|
|
5/31/2013
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.92
|
5,200
|
|
|
5/30/2013
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.69
|
3.08
|
2,700
|
|
|
5/29/2013
|
-0.40 / -10.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.84
|
2,000
|
|
|
5/28/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.16
|
0
|
|
|
5/27/2013
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.85
|
3.16
|
965
|
|
|
5/24/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.00
|
300
|
|
|
5/23/2013
|
-0.20 / -5.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.00
|
2,000
|
|
|
5/22/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.16
|
0
|
|
|
5/21/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.16
|
600
|
|
|
5/20/2013
|
+0.30 / +8.11%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.76
|
3.16
|
1,715
|
|
|