|
Closing price on 7/25/2013
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.40 |
| Volume |
600 |
| Split-adjusted Price |
2.69 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2013
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.69
|
600
|
|
|
7/24/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.35
|
2.76
|
3,000
|
|
|
7/23/2013
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.69
|
5,200
|
|
|
7/22/2013
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
2.76
|
1,100
|
|
|
7/19/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
2.84
|
4,700
|
|
|
7/18/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.84
|
100
|
|
|
7/17/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.84
|
200
|
|
|
7/16/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.84
|
0
|
|
|
7/15/2013
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.84
|
100
|
|
|
7/12/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.76
|
400
|
|
|
7/11/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
2.76
|
7,300
|
|
|
7/10/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
2.69
|
1,600
|
|
|
7/9/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.76
|
7,000
|
|
|
7/8/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.76
|
0
|
|
|
7/5/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.47
|
2.76
|
300
|
|
|
7/4/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.76
|
0
|
|
|
7/3/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
2.76
|
3,800
|
|
|
7/2/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.46
|
2.76
|
1,700
|
|
|
7/1/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.33
|
2.69
|
4,000
|
|
|
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
|
|
|