Autoliv Inc $102.61

up +0.12


17/4/2014 06:40 PM  |  NYSE : ALV  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALV historical data

Date Open High Low Close Volume
4/17/2014102.45103.30102.39102.61266,337
4/16/2014100.79102.49100.61102.49340,105
4/15/2014100.25101.1198.91100.64606,101
4/14/201499.59101.0099.37100.36659,157
4/11/201499.81101.7799.4099.73753,872
4/10/2014101.97102.19100.21100.24693,317
4/9/2014101.09102.93101.00102.92528,552
4/8/201499.81101.4499.48101.03556,054
4/7/2014100.39100.9998.8799.39456,733
4/4/2014102.77102.78100.13100.33525,747
4/3/2014101.95102.06100.78101.14246,405
4/2/2014101.17101.89100.88101.59352,993
4/1/2014101.51101.62100.83101.61621,489
3/31/2014100.36100.7999.99100.35370,923
3/28/201498.5999.6398.5098.80502,292
3/27/201497.7897.8396.7897.25472,357
3/26/201498.3698.8097.5597.55245,978
3/25/201498.7499.1897.7498.12449,534
3/24/201499.56100.0297.9798.12669,434
3/21/201498.81100.8898.60100.841,974,350
3/20/201497.3298.7697.2798.70386,005
3/19/201498.5598.6997.1997.82378,746
3/18/201497.7998.5497.7998.35299,483
3/17/201497.6898.0097.0497.65608,652
3/14/201495.8696.6695.8696.49414,448
3/13/201497.5997.6895.9296.32781,102
3/12/201496.2496.7795.5696.74520,740
3/11/201496.9497.1896.1196.34408,647
3/10/201496.3796.5595.7196.41241,673
3/7/201497.7197.7196.5996.88652,125
3/6/201497.0697.1296.6696.73484,366
3/5/201497.0597.0596.1596.30512,111
3/4/201495.8196.4395.5796.30308,125
3/3/201494.7095.0493.3694.631,006,240
2/28/201495.8497.1595.6996.34418,982
2/27/201494.8196.3594.7796.30438,875
2/26/201495.4795.7894.8895.06526,078
2/25/201495.9696.4295.5695.80554,944
2/24/201495.5695.9494.9995.56890,654
2/21/201495.5695.9895.3095.62484,964
2/20/201494.6195.8694.6195.73427,502
2/19/201494.3595.9494.2594.87552,756
2/18/201495.2595.7594.9195.39446,136
2/14/201495.5896.0595.5795.86563,285
2/13/201494.3896.1894.3895.76631,164
2/12/201494.4595.6094.4595.34710,161
2/11/201494.0495.4093.7795.26543,083
2/10/201493.7193.8693.0193.59455,643
2/7/201493.0994.0693.0793.51552,857
2/6/201491.4593.3591.3093.22738,112
2/5/201491.0791.2789.7791.15560,667
2/4/201490.8690.8689.7590.77842,468
2/3/201492.0092.6489.6889.891,716,360
1/31/201489.9390.9589.6090.671,187,470
1/30/201487.5088.5987.2488.28751,073
1/29/201487.4088.2687.0587.61569,786
1/28/201487.1488.0886.9387.95664,669
1/27/201486.4786.9085.3586.27572,805
1/24/201488.3088.3586.4086.47592,375
1/23/201489.8689.8688.8689.63739,035
1/22/201488.9989.4688.3589.35381,402
1/21/201489.8690.2988.2788.331,295,540
1/17/201490.8791.5290.8491.01496,711
1/16/201491.3591.5890.5691.57376,467
1/15/201491.8792.1090.5391.30599,379
1/14/201490.9091.2790.6291.24327,408
1/13/201491.2791.5389.7790.20512,395
1/10/201490.6191.6290.4391.58580,067
1/9/201490.5890.6989.4490.39290,986
1/8/201490.4991.1389.8390.11750,791
1/7/201490.2290.9090.1390.90489,025
1/6/201489.8390.1789.0289.49209,339
1/3/201490.3590.5089.2289.73296,172
1/2/201490.8690.9189.3589.92394,973
12/31/201391.8392.4091.5091.80225,591
12/30/201391.8792.2291.4091.78191,027
12/27/201392.4392.4391.3991.52175,786
12/26/201391.4492.0091.3091.64225,505
12/24/201390.8191.4190.8190.99191,235
12/23/201391.1691.2790.8090.91355,175
12/20/201389.5090.3389.3790.14334,929
12/19/201390.2390.4488.9989.27478,320
12/18/201390.2590.6788.9390.55630,456
12/17/201389.8890.2889.2789.98468,575
12/16/201389.3590.2189.3390.15369,666
12/13/201389.3089.8189.0289.25358,108
12/12/201389.2789.6388.8689.11372,507
12/11/201391.2391.2789.7389.83205,872
12/10/201391.3191.7090.9091.31208,811
12/9/201391.3391.9191.3391.74245,181
12/6/201391.9491.9491.1391.43229,066
12/5/201390.8991.4290.8090.94288,298
12/4/201390.4890.8689.7990.52364,359
12/3/201391.9392.1690.7290.96382,260
12/2/201392.1692.8891.6791.81535,112
11/29/201393.1793.5092.7692.86159,979
11/27/201393.3493.8293.1893.24341,871
11/26/201392.5693.1292.3993.01398,165
11/25/201392.0692.4991.8692.01247,919
11/22/201391.1392.3490.8392.06339,022
Trading Center