AUTOLIV $78.13

up +0.67


24/5/2013 04:24 PM  |  NYSE : ALV  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

ALV historical data

Date Open High Low Close Volume
5/23/2013 76.69 77.98 76.48 77.46 2592
5/22/2013 77.98 79.41 77.29 77.74 3505
5/21/2013 79.12 79.50 78.71 78.95 2924
5/20/2013 79.49 79.81 79.21 79.43 2404
5/17/2013 78.82 80.37 78.75 80.04 3877
5/16/2013 78.78 79.07 78.00 78.19 2010
5/15/2013 78.75 79.20 78.34 78.86 3855
5/14/2013 78.88 79.24 78.54 79.04 6292
5/13/2013 77.91 79.10 77.90 79.02 6779
5/10/2013 78.31 78.98 78.18 78.90 5576
5/9/2013 78.03 78.65 77.70 77.85 3236
5/8/2013 77.98 78.29 77.78 78.02 4542
5/7/2013 77.30 77.41 76.64 77.34 3577
5/6/2013 76.33 77.49 76.33 76.93 5106
5/3/2013 75.97 77.70 75.97 76.51 6633
5/2/2013 75.11 75.67 75.00 75.50 7389
5/1/2013 75.94 76.58 75.58 75.82 3480
4/30/2013 75.80 76.58 75.73 76.42 6055
4/29/2013 75.21 76.40 75.02 75.59 9798
4/26/2013 74.96 76.09 73.97 75.09 20347
4/25/2013 69.27 71.18 69.16 70.96 16583
4/24/2013 67.33 69.26 67.23 69.22 11403
4/23/2013 67.46 67.89 67.00 67.78 10874
4/22/2013 66.84 68.99 66.66 68.20 7200
4/19/2013 67.02 67.30 66.40 67.27 8493
4/18/2013 67.20 67.20 65.97 66.47 6172
4/17/2013 68.08 68.14 66.80 67.46 8746
4/16/2013 68.57 69.12 68.42 69.12 3558
4/15/2013 69.55 69.63 67.65 68.17 9378
4/12/2013 70.33 70.75 70.19 70.63 6297
4/11/2013 69.63 71.20 69.53 70.97 6672
4/10/2013 68.13 69.78 67.98 69.78 4571
4/9/2013 67.33 67.97 66.75 67.67 8017
4/8/2013 67.40 67.72 66.89 67.52 3531
4/5/2013 66.89 68.56 66.62 67.99 6913
4/4/2013 68.14 68.47 67.51 67.79 4182
4/3/2013 69.07 69.34 68.25 68.63 6197
4/2/2013 68.79 69.09 68.35 68.58 3963
4/1/2013 68.96 69.16 67.47 67.88 5643
3/28/2013 69.14 70.04 68.33 69.14 6706
3/27/2013 68.01 69.20 67.66 68.86 3877
3/26/2013 67.80 68.74 67.65 68.61 2445
3/25/2013 68.25 68.44 67.47 67.59 3543
3/22/2013 68.41 68.61 67.77 68.08 4219
3/21/2013 68.58 69.06 68.17 68.24 3281
3/20/2013 68.91 69.48 68.54 69.15 3706
3/19/2013 68.93 69.04 67.71 68.59 3636
3/18/2013 68.31 69.14 67.97 68.81 4177
3/15/2013 69.52 69.75 68.93 69.58 3462
3/14/2013 68.46 69.10 68.34 69.10 3109
3/13/2013 68.83 69.00 68.41 68.88 3655
3/12/2013 69.81 69.90 68.88 69.15 2366
3/11/2013 68.54 69.37 68.27 69.14 3289
3/8/2013 68.33 69.64 67.53 68.95 5928
3/7/2013 68.50 68.66 67.76 68.01 5577
3/6/2013 67.27 67.50 66.62 67.30 3368
3/5/2013 66.74 66.74 66.15 66.44 4832
3/4/2013 65.42 65.71 65.00 65.45 4188
3/1/2013 65.30 65.91 64.73 65.91 4385
2/28/2013 65.48 65.87 65.09 65.18 3985
2/27/2013 64.07 65.36 63.93 65.26 5504
2/26/2013 64.75 64.75 63.99 64.19 6430
2/25/2013 66.59 66.70 64.13 64.13 6914
2/22/2013 67.06 67.15 66.13 66.20 4308
2/21/2013 67.42 67.77 66.28 66.95 5292
2/20/2013 69.42 69.77 68.11 68.30 4268
2/19/2013 68.22 69.26 67.87 69.18 9474
2/15/2013 67.49 68.92 67.40 67.42 3939
2/14/2013 67.66 67.87 67.19 67.79 2023
2/13/2013 68.44 68.83 67.66 67.89 8659
2/12/2013 66.64 67.39 66.64 67.17 4134
2/11/2013 65.87 66.40 65.82 66.36 3694
2/8/2013 65.31 65.92 65.31 65.92 2890
2/7/2013 65.02 65.23 64.07 64.96 6358
2/6/2013 65.48 65.76 65.27 65.49 4458
2/5/2013 65.16 65.69 65.13 65.44 4869
2/4/2013 65.25 65.27 64.54 65.01 8706
2/1/2013 65.73 66.54 65.59 66.46 7076
1/31/2013 66.03 66.66 65.13 65.80 16277
1/30/2013 68.28 68.89 67.37 67.52 13140
1/29/2013 67.16 68.36 67.06 68.24 12435
1/28/2013 67.24 67.32 66.41 66.85 7883
1/25/2013 66.85 66.91 66.38 66.59 11789
1/24/2013 66.08 66.27 65.27 65.70 14705
1/23/2013 65.31 65.41 64.66 64.79 9476
1/22/2013 65.74 65.82 65.10 65.30 8950
1/18/2013 65.89 65.95 65.14 65.33 6383
1/17/2013 65.61 66.02 65.21 65.88 5902
1/16/2013 65.84 65.94 64.80 65.08 8794
1/15/2013 65.62 65.83 65.27 65.70 9089
1/14/2013 65.85 65.96 65.27 65.44 7140
1/11/2013 66.21 66.42 64.66 65.31 12769
1/10/2013 66.76 66.78 65.54 65.78 7520
1/9/2013 66.05 66.26 65.60 65.80 8896
1/8/2013 66.44 66.49 65.49 65.53 6877
1/7/2013 66.90 67.13 66.47 66.71 6298
1/4/2013 67.71 67.85 66.86 67.17 10391
1/3/2013 68.29 68.92 68.07 68.45 3936
1/2/2013 68.20 68.68 67.85 68.66 4377
12/31/2012 65.82 67.58 65.75 67.39 3200
Marketplace
Trading Center