Closing price on 7/1/2016
|
|
Open |
4.20 |
High |
4.20 |
Low |
4.20 |
Volume |
1,900 |
Split-adjusted Price |
3.70 |
|
|
ALV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.70
|
1,900
|
|
6/30/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.70
|
0
|
|
6/29/2016
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
3.70
|
5,200
|
|
6/28/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.61
|
0
|
|
6/27/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.61
|
100
|
|
6/24/2016
|
-0.40 / -8.89%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.13
|
3.61
|
8,300
|
|
6/23/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.96
|
0
|
|
6/22/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.96
|
0
|
|
6/21/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.96
|
0
|
|
6/20/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.96
|
0
|
|
6/17/2016
|
+0.30 / +7.14%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.51
|
3.96
|
1,112
|
|
6/16/2016
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.70
|
300
|
|
6/15/2016
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.79
|
1,100
|
|
6/14/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.70
|
500
|
|
6/13/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.70
|
0
|
|
6/10/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.70
|
1,100
|
|
6/9/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.70
|
0
|
|
6/8/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.70
|
0
|
|
6/7/2016
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.70
|
1,100
|
|
6/6/2016
|
-0.30 / -6.98%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.15
|
3.52
|
2,000
|
|
6/3/2016
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.22
|
3.79
|
4,600
|
|
6/2/2016
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.61
|
200
|
|
6/1/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.70
|
0
|
|
5/31/2016
|
-0.30 / -6.67%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.70
|
2,000
|
|
5/30/2016
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.96
|
200
|
|
5/27/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.79
|
0
|
|
5/26/2016
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.25
|
3.79
|
200
|
|
5/25/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.61
|
0
|
|
5/24/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.61
|
0
|
|
5/23/2016
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.61
|
100
|
|
|