|
Closing price on 9/9/2013
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.90 |
| Volume |
1,300 |
| Split-adjusted Price |
2.29 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2013
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.29
|
1,300
|
|
|
9/6/2013
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.37
|
100
|
|
|
9/5/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.45
|
200
|
|
|
9/4/2013
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.01
|
2.53
|
2,900
|
|
|
9/3/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.53
|
0
|
|
|
8/30/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.10
|
2.53
|
5,900
|
|
|
8/29/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.53
|
100
|
|
|
8/28/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.45
|
200
|
|
|
8/27/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
2.45
|
2,400
|
|
|
8/26/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.53
|
260
|
|
|
8/23/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.45
|
3,100
|
|
|
8/22/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
2.53
|
600
|
|
|
8/21/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.53
|
0
|
|
|
8/20/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.53
|
1,200
|
|
|
8/19/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.53
|
6,700
|
|
|
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
|
|
|