|
Closing price on 6/6/2011
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
13,000 |
| Split-adjusted Price |
4.80 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2011
|
+0.20 / +2.60%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.88
|
4.80
|
13,000
|
|
|
6/3/2011
|
+0.50 / +6.94%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.69
|
4.67
|
32,400
|
|
|
6/2/2011
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.17
|
4.37
|
39,700
|
|
|
6/1/2011
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.84
|
4.19
|
10,800
|
|
|
5/31/2011
|
-0.30 / -4.41%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.54
|
3.95
|
11,800
|
|
|
5/30/2011
|
-0.40 / -5.56%
|
7.60
|
7.70
|
6.80
|
6.80
|
6.91
|
4.13
|
12,400
|
|
|
5/27/2011
|
+0.40 / +5.88%
|
7.20
|
7.30
|
6.90
|
7.20
|
7.26
|
4.37
|
19,000
|
|
|
5/26/2011
|
-0.10 / -1.45%
|
6.50
|
7.30
|
6.50
|
6.80
|
6.90
|
4.13
|
21,500
|
|
|
5/25/2011
|
-0.30 / -4.17%
|
7.40
|
7.40
|
6.90
|
6.90
|
6.91
|
4.19
|
4,400
|
|
|
5/24/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.37
|
4.37
|
300
|
|
|
5/23/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.66
|
4.37
|
1,700
|
|
|
5/20/2011
|
-0.10 / -1.37%
|
6.90
|
7.60
|
6.90
|
7.20
|
7.18
|
4.37
|
4,400
|
|
|
5/19/2011
|
-0.20 / -2.67%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.38
|
4.43
|
2,400
|
|
|
5/18/2011
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.64
|
4.55
|
1,800
|
|
|
5/17/2011
|
-0.50 / -6.02%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.85
|
4.73
|
15,800
|
|
|
5/16/2011
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.33
|
5.04
|
4,700
|
|
|
5/13/2011
|
-0.80 / -8.60%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.58
|
5.16
|
12,400
|
|
|
5/12/2011
|
+0.10 / +1.09%
|
9.30
|
9.30
|
8.80
|
9.30
|
8.88
|
5.65
|
2,200
|
|
|
5/11/2011
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.18
|
5.58
|
3,500
|
|
|
5/10/2011
|
-0.20 / -2.11%
|
9.80
|
9.90
|
8.90
|
9.30
|
9.46
|
5.65
|
4,400
|
|
|
5/9/2011
|
+0.60 / +6.74%
|
9.70
|
9.70
|
8.60
|
9.50
|
9.55
|
5.77
|
65,400
|
|
|
5/6/2011
|
-0.40 / -4.30%
|
8.90
|
9.80
|
8.90
|
8.90
|
9.13
|
5.40
|
5,400
|
|
|
5/5/2011
|
-0.70 / -7.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.37
|
5.65
|
5,500
|
|
|
5/4/2011
|
+0.60 / +6.38%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
6.07
|
200
|
|
|
4/29/2011
|
-0.20 / -2.08%
|
9.40
|
10.00
|
9.40
|
9.40
|
9.53
|
5.71
|
14,600
|
|
|
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
|
|
|