Autoliv Inc $99.51

down 0.00


31/7/2014 04:07 PM  |  NYSE : ALV  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALV historical data

Date Open High Low Close Volume
7/31/2014100.65100.7799.4899.51479,519
7/30/2014102.24102.49101.44101.86467,569
7/29/2014103.43103.45102.28102.28490,463
7/28/2014103.37103.68102.73102.85467,501
7/25/2014103.29103.70102.95103.35352,352
7/24/2014103.52103.89102.84103.06479,964
7/23/2014102.69103.14102.33102.80598,446
7/22/2014102.92103.11102.04102.23646,420
7/21/2014103.66104.13101.60101.95861,942
7/18/2014103.78104.45103.28103.63926,380
7/17/2014105.40106.50104.38104.57445,483
7/16/2014106.01106.16105.55105.82378,379
7/15/2014105.82106.50105.39106.04372,634
7/14/2014106.53106.83105.78106.23422,349
7/11/2014105.75106.62105.31106.42506,563
7/10/2014104.44107.50104.26106.401,472,596
7/9/2014105.90106.53105.77106.44499,415
7/8/2014107.47107.77106.65107.69242,309
7/7/2014107.66107.90107.04107.33171,992
7/3/2014107.69108.10107.50108.03131,625
7/2/2014107.02107.97106.82107.31331,970
7/1/2014106.87107.19106.45106.69339,874
6/30/2014106.20107.05105.81106.58463,913
6/27/2014105.23106.12105.18105.95306,782
6/26/2014105.34105.65104.20105.50193,370
6/25/2014104.23105.65104.22105.53234,831
6/24/2014105.31106.14104.77104.80310,445
6/23/2014105.47106.17105.37106.05413,794
6/20/2014105.44105.79105.14105.78691,577
6/19/2014105.57105.61104.82105.18340,830
6/18/2014105.47105.77104.90105.58275,960
6/17/2014104.96106.12104.77105.89344,952
6/16/2014105.55106.28105.04105.92247,993
6/13/2014105.18106.25105.09105.99186,990
6/12/2014106.42106.60105.15105.45213,029
6/11/2014107.15107.23106.67107.06128,316
6/10/2014107.08107.48106.85107.46212,492
6/9/2014106.67108.02106.62107.37364,480
6/6/2014107.41108.15107.17107.92203,516
6/5/2014106.29107.45106.12107.12270,026
6/4/2014106.00106.81105.92106.62229,051
6/3/2014106.47106.77105.85106.34321,393
6/2/2014106.86106.86105.72106.63369,409
5/30/2014106.28106.39105.67106.00612,165
5/29/2014105.35106.00104.92105.89286,690
5/28/2014105.30105.66104.82105.22394,556
5/27/2014104.13105.49104.08105.04359,345
5/23/2014102.10103.93101.96103.93423,304
5/22/2014103.49103.78102.68103.18580,649
5/21/2014101.94103.55101.74103.41429,481
5/20/2014102.80103.21101.54102.07469,523
5/19/2014101.40102.48101.38102.33509,217
5/16/2014102.79102.86101.64102.20899,914
5/15/2014104.25104.35101.90103.35738,249
5/14/2014104.42104.66103.87103.95451,762
5/13/2014104.53104.70103.64104.14775,514
5/12/2014102.41103.56102.26103.52507,451
5/9/2014102.63102.65100.90101.39704,053
5/8/2014102.85103.55102.04102.32338,411
5/7/2014102.89103.12101.43102.49584,894
5/6/2014103.59103.60102.09102.64436,843
5/5/2014102.61103.29102.07103.08291,596
5/2/2014102.53103.51102.53102.80258,313
5/1/2014102.00103.07101.94102.71487,397
4/30/2014101.35102.10100.91101.98523,648
4/29/2014101.87101.98100.20101.10433,342
4/28/2014102.88102.9899.57101.01908,815
4/25/2014102.55103.25100.30101.32845,289
4/24/2014103.70103.74102.45103.48655,503
4/23/2014102.01103.67102.01102.90854,240
4/22/2014103.37104.07103.24103.82692,104
4/21/2014102.80103.67102.49103.50387,982
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
3/21/201498.81100.8898.60100.841,974,354
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
Trading Center