|
Closing price on 8/16/2013
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.20 |
| Volume |
200 |
| Split-adjusted Price |
2.53 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.53
|
200
|
|
|
8/15/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.53
|
100
|
|
|
8/14/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
2.45
|
9,160
|
|
|
8/13/2013
|
-0.20 / -5.88%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.18
|
2.53
|
6,100
|
|
|
8/12/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.69
|
0
|
|
|
8/9/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
2.69
|
5,600
|
|
|
8/8/2013
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
2.69
|
4,100
|
|
|
8/7/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.42
|
2.76
|
600
|
|
|
8/6/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.76
|
0
|
|
|
8/5/2013
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
2.76
|
4,900
|
|
|
8/2/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.61
|
4,000
|
|
|
8/1/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
2.61
|
1,230
|
|
|
7/31/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.61
|
21,500
|
|
|
7/30/2013
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.36
|
2.61
|
13,600
|
|
|
7/29/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.39
|
2.69
|
16,600
|
|
|
7/26/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
2.69
|
5,500
|
|
|
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
|
|
|