Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autoliv Inc (NY: ALV )

122.29 +6.44 (+5.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.74 13.05 12.60 12.66 3,598,046 +0.26(+2.11%)
Apr 29, 2009 12.00 12.68 11.96 12.40 2,811,390 +0.37(+3.07%)
Apr 28, 2009 12.01 12.21 11.88 12.03 2,638,333 -0.41(-3.26%)
Apr 27, 2009 12.90 13.02 12.31 12.43 2,550,294 -0.79(-5.98%)
Apr 24, 2009 12.60 13.32 12.52 13.22 3,566,780 +0.94(+7.69%)
Apr 23, 2009 12.54 12.63 12.15 12.28 4,102,090 +0.21(+1.74%)
Apr 22, 2009 11.94 12.55 11.89 12.07 4,915,316 -0.02(-0.13%)
Apr 21, 2009 11.05 12.11 10.66 12.08 3,729,716 +0.42(+3.56%)
Apr 20, 2009 12.13 12.24 11.59 11.67 2,559,775 -1.24(-9.62%)
Apr 17, 2009 12.53 12.98 12.43 12.91 2,117,670 +0.45(+3.62%)
Apr 16, 2009 12.06 12.52 11.71 12.46 3,416,694 +0.71(+6.03%)
Apr 15, 2009 11.36 11.92 11.34 11.75 2,850,100 -0.24(-2.01%)
Apr 14, 2009 11.93 12.15 11.78 11.99 2,252,216 +0.04(+0.34%)
Apr 13, 2009 11.73 12.04 11.52 11.95 2,284,378 -0.57(-4.55%)
Apr 09, 2009 11.89 12.95 11.68 12.52 5,712,058 +1.28(+11.36%)
Apr 08, 2009 11.06 11.32 10.98 11.24 3,033,717 +0.29(+2.62%)
Apr 07, 2009 11.04 11.22 10.81 10.95 3,717,653 -0.61(-5.24%)
Apr 06, 2009 11.56 11.62 11.09 11.56 3,512,818 -0.22(-1.83%)
Apr 03, 2009 10.94 11.80 10.94 11.77 3,624,170 +0.69(+6.20%)
Apr 02, 2009 10.45 11.88 10.35 11.09 9,412,699 +1.29(+13.20%)
Apr 01, 2009 9.374 9.835 9.256 9.794 3,755,943 +0.27(+2.80%)
Mar 31, 2009 9.435 9.615 9.086 9.527 3,737,760 +0.29(+3.17%)
Mar 30, 2009 9.086 9.343 8.773 9.235 5,220,444 +0.44(+5.02%)
Mar 26, 2009 8.542 8.799 8.353 8.794 8,260,628 +0.55(+6.72%)
Mar 25, 2009 8.353 8.368 8.127 8.240 30,581,236 +0.03(+0.37%)
Mar 24, 2009 9.127 9.563 8.086 8.209 2,241,391 -1.14(-12.18%)
Mar 23, 2009 8.896 9.358 8.866 9.348 3,784,431 +0.74(+8.58%)
Mar 20, 2009 9.097 9.107 8.465 8.609 2,524,217 -0.55(-6.05%)
Mar 19, 2009 9.338 9.440 9.091 9.163 3,568,611 +0.44(+5.10%)
Mar 18, 2009 8.276 8.840 8.209 8.719 2,309,060 +0.45(+5.42%)
Mar 17, 2009 8.199 8.270 7.901 8.270 1,752,463 +0.11(+1.38%)
Mar 16, 2009 8.229 8.440 7.901 8.158 2,853,286 +0.03(+0.32%)
Mar 13, 2009 7.901 8.168 7.865 8.132 0 +0.33(+4.28%)
Mar 12, 2009 7.465 7.804 7.296 7.798 2,360,694 +0.45(+6.15%)
Mar 11, 2009 7.198 7.516 7.096 7.347 2,908,713 +0.49(+7.11%)
Mar 10, 2009 6.772 6.942 6.721 6.860 1,855,443 +0.45(+6.96%)
Mar 09, 2009 6.316 6.675 6.295 6.413 2,808,459 +0.09(+1.38%)
Mar 06, 2009 6.844 6.844 6.157 6.326 0 -0.30(-4.57%)
Mar 05, 2009 6.962 6.998 6.531 6.629 2,818,696 -0.49(-6.92%)
Mar 04, 2009 7.142 7.291 7.070 7.121 1,680,061 +0.14(+2.06%)
Mar 02, 2009 7.398 7.424 6.942 6.978 1,631,704 -0.66(-8.60%)
Feb 27, 2009 7.696 7.829 7.593 7.634 0 -0.19(-2.49%)
Feb 26, 2009 8.117 8.158 7.783 7.829 2,006,111 -0.18(-2.30%)
Feb 25, 2009 8.188 8.337 7.983 8.014 1,896,591 -0.36(-4.35%)
Feb 24, 2009 7.840 8.486 7.824 8.378 2,303,174 +0.46(+5.76%)
Feb 23, 2009 8.404 8.404 7.901 7.922 2,831,125 -0.45(-5.33%)
Feb 20, 2009 8.558 8.563 8.194 8.368 3,325,129 -0.35(-4.00%)
Feb 19, 2009 9.466 9.517 8.691 8.717 2,643,957 -0.61(-6.49%)
Feb 18, 2009 9.194 9.404 8.953 9.322 5,327,268 -0.15(-1.57%)
Feb 17, 2009 9.635 9.712 9.451 9.471 1,932,975 -0.74(-7.24%)
Feb 13, 2009 10.19 10.33 10.08 10.21 1,835,627 -0.02(-0.20%)
Feb 12, 2009 10.03 10.24 9.917 10.23 2,438,621 -0.01(-0.05%)
Feb 11, 2009 10.23 10.36 9.984 10.24 1,711,245 +0.07(+0.66%)
Feb 10, 2009 10.72 10.97 10.07 10.17 1,561,299 -0.64(-5.89%)
Feb 09, 2009 10.93 10.98 10.60 10.80 1,880,117 +0.33(+3.18%)
Feb 06, 2009 10.37 10.76 10.08 10.47 3,529,346 +0.73(+7.53%)
Feb 05, 2009 9.610 9.912 9.384 9.738 2,509,792 +0.18(+1.88%)
Feb 04, 2009 9.697 10.16 9.471 9.558 5,583,179 +0.33(+3.62%)
Feb 03, 2009 9.671 9.687 9.086 9.225 4,304,738 -0.54(-5.57%)
Feb 02, 2009 9.543 9.964 9.245 9.769 3,426,683 +0.33(+3.53%)
Jan 30, 2009 10.09 10.16 9.343 9.435 0 -0.38(-3.87%)
Jan 29, 2009 9.846 10.00 9.492 9.815 2,751,656 -0.07(-0.73%)
Jan 28, 2009 9.666 10.24 9.625 9.887 2,814,721 +0.50(+5.36%)
Jan 27, 2009 9.004 9.584 9.004 9.384 1,874,580 +0.27(+2.98%)
Jan 26, 2009 9.055 9.486 8.968 9.112 1,022,177 +0.07(+0.74%)
Jan 23, 2009 8.712 9.240 8.624 9.045 1,139,098 +0.08(+0.86%)
Jan 22, 2009 9.076 9.173 8.768 8.968 1,206,815 -0.30(-3.21%)
Jan 21, 2009 9.209 9.302 8.886 9.266 1,351,314 +0.23(+2.56%)
Jan 20, 2009 9.440 9.681 9.004 9.035 1,602,495 -0.99(-9.83%)
Jan 16, 2009 10.22 10.39 9.656 10.02 1,670,976 -0.23(-2.20%)
Jan 15, 2009 10.02 10.35 9.728 10.25 1,291,443 +0.10(+0.96%)
Jan 14, 2009 10.12 10.38 10.03 10.15 1,450,001 -0.44(-4.17%)
Jan 13, 2009 10.51 10.79 10.42 10.59 1,209,388 -0.30(-2.73%)
Jan 12, 2009 11.24 11.25 10.75 10.89 1,188,307 -0.76(-6.52%)
Jan 09, 2009 12.11 12.11 11.54 11.65 1,610,326 -0.31(-2.62%)
Jan 08, 2009 11.34 12.03 11.10 11.96 1,617,474 +0.54(+4.76%)
Jan 07, 2009 11.47 11.69 11.31 11.42 1,632,745 -0.26(-2.24%)
Jan 06, 2009 11.63 11.78 11.34 11.68 1,677,104 +0.27(+2.38%)
Jan 05, 2009 11.48 11.62 11.07 11.41 1,791,994 -0.08(-0.67%)
Jan 02, 2009 11.13 11.52 11.01 11.48 0 +0.47(+4.29%)
Jan 01, 2009 10.69 11.14 10.61 11.01 0 +0.00(+0.00%)
Dec 31, 2008 10.69 11.14 10.61 11.01 1,074,462 +0.23(+2.09%)
Dec 30, 2008 10.53 10.78 10.44 10.78 1,062,987 +0.25(+2.39%)
Dec 29, 2008 10.90 10.90 10.31 10.53 1,939,701 -0.09(-0.82%)
Dec 26, 2008 10.51 10.69 10.29 10.62 1,264,388 +0.26(+2.53%)
Dec 24, 2008 10.52 10.52 10.19 10.36 394,985 -0.03(-0.30%)
Dec 23, 2008 10.73 10.87 10.26 10.39 1,084,464 -0.15(-1.46%)
Dec 22, 2008 10.78 10.91 10.31 10.54 1,575,457 -0.27(-2.47%)
Dec 19, 2008 10.95 11.13 10.63 10.81 1,773,398 +0.08(+0.72%)
Dec 18, 2008 10.90 11.13 10.63 10.73 2,695,084 -0.40(-3.55%)
Dec 17, 2008 10.78 11.17 10.66 11.13 1,509,215 +0.30(+2.80%)
Dec 16, 2008 10.83 10.89 10.44 10.83 2,523,904 +0.13(+1.25%)
Dec 15, 2008 10.94 11.06 10.45 10.69 2,904,068 -0.25(-2.30%)
Dec 12, 2008 10.26 11.05 9.892 10.94 0 +0.02(+0.14%)
Dec 11, 2008 11.60 11.71 10.80 10.93 2,719,884 -0.84(-7.11%)
Dec 10, 2008 11.89 12.03 11.43 11.76 1,920,306 +0.23(+2.00%)
Dec 09, 2008 11.40 11.86 11.34 11.53 3,514,174 -0.27(-2.26%)
Dec 08, 2008 11.01 12.00 10.88 11.80 2,201,232 +1.26(+11.92%)
Dec 05, 2008 9.958 10.57 9.558 10.54 0 +0.54(+5.38%)
Dec 04, 2008 9.543 10.15 9.456 10.00 2,861,856 +0.12(+1.19%)
Dec 03, 2008 9.456 9.999 9.235 9.887 2,104,790 +0.20(+2.07%)
Dec 02, 2008 9.143 9.707 9.050 9.687 1,823,024 +0.75(+8.44%)
Dec 01, 2008 9.286 9.933 8.907 8.932 2,357,098 -0.86(-8.80%)
Nov 28, 2008 9.656 9.815 9.481 9.794 927,737 +0.17(+1.81%)
Nov 26, 2008 8.568 9.620 8.471 9.620 2,090,655 +0.79(+8.95%)
Nov 25, 2008 8.732 8.902 8.522 8.830 2,194,845 +0.21(+2.38%)
Nov 24, 2008 7.952 8.732 7.878 8.624 1,435,642 +0.80(+10.23%)
Nov 21, 2008 7.891 7.891 7.434 7.824 2,444,133 +0.07(+0.86%)
Nov 20, 2008 8.127 8.419 7.665 7.757 3,565,874 -0.18(-2.33%)
Nov 19, 2008 8.583 8.583 7.942 7.942 2,941,852 -0.74(-8.51%)
Nov 18, 2008 8.891 9.138 8.471 8.681 3,086,235 -0.13(-1.51%)
Nov 17, 2008 9.425 9.461 8.784 8.814 1,332,250 -0.77(-8.08%)
Nov 14, 2008 9.953 10.04 9.399 9.589 0 -0.63(-6.13%)
Nov 13, 2008 9.671 10.23 9.138 10.21 2,118,789 +0.83(+8.80%)
Nov 12, 2008 9.635 9.758 9.297 9.389 1,977,711 -0.43(-4.34%)
Nov 11, 2008 10.30 10.31 9.681 9.815 1,701,864 -0.55(-5.34%)
Nov 10, 2008 11.19 11.28 10.25 10.37 2,318,959 -0.62(-5.60%)
Nov 07, 2008 11.03 11.08 10.63 10.98 0 +0.33(+3.08%)
Nov 06, 2008 11.77 11.77 10.63 10.66 2,017,798 -0.95(-8.18%)
Nov 05, 2008 11.86 11.86 11.56 11.61 2,238,037 -0.22(-1.87%)
Nov 04, 2008 11.29 11.85 11.11 11.83 2,364,910 +0.69(+6.22%)
Nov 03, 2008 11.05 11.17 10.90 11.13 1,473,616 +0.17(+1.59%)
Oct 31, 2008 10.63 11.02 10.38 10.96 1,507,406 +0.43(+4.09%)
Oct 30, 2008 10.81 10.96 10.36 10.53 1,345,790 -0.05(-0.44%)
Oct 29, 2008 10.92 10.97 10.26 10.57 2,840,701 -0.26(-2.37%)
Oct 28, 2008 10.40 10.88 10.06 10.83 1,999,322 +0.73(+7.21%)
Oct 27, 2008 10.14 10.49 10.05 10.10 1,952,095 -0.60(-5.56%)
Oct 24, 2008 10.53 10.97 10.52 10.70 1,868,052 -0.80(-6.92%)
Oct 23, 2008 11.62 11.66 10.92 11.49 3,969,017 +0.03(+0.22%)
Oct 22, 2008 11.57 11.78 11.25 11.47 4,107,101 -0.20(-1.67%)
Oct 21, 2008 11.09 11.95 11.09 11.66 3,112,400 -0.53(-4.33%)
Oct 20, 2008 11.63 12.21 11.53 12.19 1,662,492 +0.34(+2.90%)
Oct 17, 2008 12.06 12.52 11.77 11.85 0 -0.38(-3.10%)
Oct 16, 2008 12.07 12.31 11.27 12.23 2,331,792 +0.25(+2.10%)
Oct 15, 2008 12.49 13.01 11.96 11.97 3,399,008 -0.85(-6.64%)
Oct 14, 2008 12.98 13.08 12.74 12.83 3,830,558 +0.20(+1.58%)
Oct 13, 2008 12.06 12.71 12.02 12.63 2,215,437 +1.34(+11.86%)
Oct 10, 2008 12.23 12.23 10.89 11.29 0 -0.75(-6.26%)
Oct 09, 2008 14.24 14.36 12.04 12.04 4,936,212 -1.40(-10.39%)
Oct 08, 2008 14.77 14.85 13.41 13.44 4,050,809 -1.11(-7.62%)
Oct 07, 2008 14.85 15.32 14.49 14.55 1,584,633 -0.50(-3.31%)
Oct 06, 2008 15.20 15.32 14.44 15.04 2,156,321 -0.44(-2.82%)
Oct 03, 2008 15.43 15.99 15.43 15.48 0 -0.18(-1.18%)
Oct 02, 2008 16.32 16.52 15.60 15.66 1,883,684 -1.10(-6.58%)
Oct 01, 2008 16.47 17.03 16.47 16.77 1,955,966 -0.55(-3.17%)
Sep 30, 2008 17.51 17.53 16.88 17.32 1,192,096 -0.12(-0.68%)
Sep 29, 2008 17.92 18.18 17.05 17.43 2,373,369 -1.14(-6.16%)
Sep 26, 2008 18.22 18.73 18.11 18.58 0 -0.36(-1.92%)
Sep 25, 2008 18.44 19.11 18.29 18.94 2,045,988 +0.51(+2.78%)
Sep 24, 2008 18.61 18.79 18.30 18.43 1,817,208 -0.09(-0.50%)
Sep 23, 2008 19.09 19.09 18.10 18.52 2,090,669 -0.53(-2.80%)
Sep 22, 2008 20.05 20.05 19.00 19.05 1,580,495 -0.97(-4.84%)
Sep 19, 2008 20.21 20.63 19.43 20.02 0 +0.11(+0.53%)
Sep 18, 2008 18.38 20.32 18.22 19.92 3,258,701 +1.72(+9.46%)
Sep 17, 2008 18.11 18.37 17.30 18.20 3,454,391 -0.11(-0.62%)
Sep 16, 2008 18.26 18.34 17.95 18.31 2,809,658 -0.10(-0.56%)
Sep 15, 2008 18.61 18.70 18.33 18.41 1,865,830 -0.68(-3.55%)
Sep 12, 2008 19.22 19.30 18.95 19.09 0 -0.14(-0.75%)
Sep 11, 2008 18.94 19.28 18.87 19.23 3,187,770 -0.44(-2.24%)
Sep 10, 2008 19.71 19.96 19.58 19.68 1,429,463 +0.11(+0.55%)
Sep 09, 2008 19.20 20.04 19.16 19.57 2,010,990 -0.18(-0.94%)
Sep 08, 2008 19.76 19.94 19.31 19.75 1,164,684 +0.22(+1.13%)
Sep 05, 2008 19.33 19.68 19.33 19.53 0 -0.01(-0.03%)
Sep 04, 2008 19.82 19.97 19.47 19.54 1,108,004 -0.46(-2.28%)
Sep 03, 2008 19.83 20.30 19.75 19.99 1,811,596 +0.28(+1.40%)
Sep 02, 2008 19.97 20.22 19.55 19.72 1,329,507 +0.02(+0.10%)
Aug 29, 2008 19.65 19.77 19.45 19.70 0 -0.05(-0.23%)
Aug 28, 2008 19.39 19.79 19.33 19.74 1,550,407 +0.23(+1.16%)
Aug 27, 2008 19.65 19.70 19.41 19.52 1,358,510 -0.27(-1.35%)
Aug 26, 2008 19.97 20.22 19.63 19.78 1,308,280 -0.41(-2.03%)
Aug 25, 2008 19.93 20.29 19.92 20.19 1,214,487 +0.36(+1.81%)
Aug 22, 2008 19.81 20.01 19.70 19.83 0 -0.05(-0.26%)
Aug 21, 2008 20.25 20.25 19.51 19.89 1,766,564 -0.21(-1.05%)
Aug 20, 2008 20.21 20.35 19.89 20.10 1,109,409 -0.04(-0.18%)
Aug 19, 2008 20.70 20.73 20.06 20.13 1,763,257 -0.73(-3.52%)
Aug 18, 2008 21.07 21.09 20.67 20.87 1,220,771 +0.02(+0.07%)
Aug 15, 2008 20.94 21.11 20.77 20.85 0 -0.15(-0.71%)
Aug 14, 2008 20.85 21.32 20.72 21.00 1,582,871 +0.03(+0.15%)
Aug 13, 2008 21.25 21.25 20.77 20.97 2,627,348 -0.49(-2.30%)
Aug 12, 2008 21.47 21.56 21.11 21.46 2,249,078 +0.38(+1.80%)
Aug 11, 2008 21.08 21.19 20.26 21.08 2,606,021 +0.75(+3.71%)
Aug 08, 2008 19.67 20.47 19.63 20.33 2,033,743 +0.66(+3.37%)
Aug 07, 2008 19.97 20.02 19.59 19.67 2,398,873 -0.50(-2.47%)
Aug 06, 2008 20.75 20.75 20.00 20.16 3,748,271 -0.10(-0.48%)
Aug 05, 2008 19.91 20.33 19.81 20.26 2,126,300 +0.87(+4.47%)
Aug 04, 2008 20.01 20.01 19.12 19.39 2,206,533 -0.24(-1.20%)
Aug 01, 2008 19.68 19.96 19.44 19.63 2,893,329 -0.40(-2.00%)
Jul 31, 2008 20.54 20.54 19.88 20.03 3,652,001 -0.25(-1.24%)
Jul 30, 2008 19.94 20.53 19.80 20.28 4,167,718 +0.61(+3.08%)
Jul 29, 2008 19.68 19.72 19.02 19.68 3,790,576 +0.73(+3.84%)
Jul 28, 2008 19.05 19.30 18.82 18.95 2,277,368 -0.34(-1.76%)
Jul 25, 2008 19.51 19.54 19.07 19.29 3,473,083 -0.09(-0.45%)
Jul 24, 2008 20.39 20.41 19.28 19.37 2,893,945 -1.07(-5.24%)
Jul 23, 2008 20.44 20.64 20.13 20.45 5,423,078 +0.32(+1.58%)
Jul 22, 2008 21.74 21.80 19.30 20.13 8,506,844 -3.31(-14.12%)
Jul 21, 2008 23.05 23.60 22.98 23.44 1,323,231 -0.05(-0.20%)
Jul 18, 2008 23.90 24.03 23.21 23.48 1,311,250 -0.61(-2.51%)
Jul 17, 2008 22.90 24.13 22.79 24.09 3,055,825 +1.55(+6.90%)
Jul 16, 2008 21.88 22.53 21.45 22.53 2,247,347 +0.61(+2.79%)
Jul 15, 2008 21.60 22.05 20.84 21.92 4,213,467 +0.29(+1.35%)
Jul 14, 2008 22.87 22.90 21.48 21.63 3,156,442 +0.00(+0.00%)
Jul 11, 2008 22.32 22.34 21.23 21.63 3,763,755 -0.75(-3.35%)
Jul 10, 2008 22.80 22.84 22.24 22.38 1,790,844 -0.13(-0.59%)
Jul 09, 2008 22.98 22.99 22.49 22.51 1,983,299 -0.32(-1.39%)
Jul 08, 2008 22.44 22.90 22.25 22.83 3,066,423 +0.43(+1.90%)
Jul 07, 2008 23.61 23.61 22.11 22.41 3,125,878 -0.96(-4.13%)
Jul 04, 2008 23.55 23.60 23.30 23.37 1,253,678 +0.00(+0.00%)
Jul 03, 2008 23.55 23.60 23.30 23.37 1,253,678 +0.17(+0.75%)
Jul 02, 2008 24.16 24.19 23.18 23.20 1,885,101 -0.41(-1.72%)
Jul 01, 2008 23.50 23.80 23.05 23.60 2,750,769 -0.32(-1.33%)
Jun 30, 2008 24.31 24.47 23.83 23.92 1,947,932 -0.36(-1.50%)
Jun 27, 2008 24.52 24.80 24.18 24.28 5,119,459 -0.06(-0.25%)
Jun 26, 2008 24.83 25.11 24.27 24.34 2,787,192 -0.83(-3.30%)
Jun 25, 2008 25.09 25.82 25.04 25.18 2,213,299 +0.15(+0.62%)
Jun 24, 2008 25.15 25.49 25.01 25.02 2,438,424 -1.06(-4.07%)
Jun 23, 2008 26.02 26.56 25.93 26.08 1,425,483 +0.01(+0.02%)
Jun 20, 2008 26.78 26.83 25.90 26.08 2,219,756 -0.85(-3.16%)
Jun 19, 2008 26.11 27.00 26.04 26.93 1,616,795 +0.51(+1.92%)
Jun 18, 2008 27.02 27.05 26.39 26.42 1,875,283 -0.86(-3.14%)
Jun 17, 2008 27.85 27.95 27.20 27.28 1,920,752 -0.55(-1.99%)
Jun 16, 2008 27.65 28.01 27.49 27.83 1,227,536 +0.51(+1.88%)
Jun 13, 2008 27.08 27.45 27.05 27.32 1,749,831 -0.08(-0.28%)
Jun 12, 2008 26.59 27.63 26.59 27.40 1,872,541 +0.81(+3.05%)
Jun 11, 2008 27.17 27.29 26.59 26.59 1,570,401 -0.97(-3.52%)
Jun 10, 2008 27.28 27.70 26.98 27.56 1,437,002 +0.13(+0.47%)
Jun 09, 2008 27.26 27.65 27.21 27.43 1,310,897 +0.02(+0.07%)
Jun 06, 2008 28.00 28.35 27.41 27.41 1,120,265 -0.60(-2.14%)
Jun 05, 2008 27.68 28.04 27.56 28.01 983,501 +0.54(+1.96%)
Jun 04, 2008 27.75 27.75 27.33 27.47 1,199,054 -0.27(-0.96%)
Jun 03, 2008 27.89 27.98 27.60 27.74 1,503,124 -0.26(-0.92%)
Jun 02, 2008 27.44 28.05 27.44 27.99 1,424,090 -0.06(-0.20%)
May 30, 2008 28.14 28.17 27.84 28.05 857,690 -0.10(-0.36%)
May 29, 2008 28.13 28.42 27.99 28.15 1,059,266 -0.16(-0.58%)
May 28, 2008 28.38 28.44 28.23 28.32 780,572 -0.22(-0.77%)
May 27, 2008 28.62 28.74 28.22 28.54 874,794 -0.25(-0.86%)
May 26, 2008 29.00 29.11 28.62 28.78 0 +0.00(+0.00%)
May 23, 2008 29.00 29.11 28.62 28.78 721,740 -0.49(-1.67%)
May 22, 2008 29.30 29.55 29.16 29.27 604,094 +0.17(+0.58%)
May 21, 2008 29.53 29.75 29.08 29.10 740,838 -0.67(-2.24%)
May 20, 2008 30.10 30.13 29.71 29.77 1,046,030 -0.56(-1.86%)
May 19, 2008 30.09 30.72 30.08 30.33 732,612 +0.00(+0.00%)
May 16, 2008 30.64 30.66 30.04 30.33 775,298 -0.46(-1.50%)
May 15, 2008 30.63 30.94 30.63 30.79 1,098,763 +0.18(+0.59%)
May 14, 2008 29.96 30.93 29.96 30.61 1,410,025 +0.43(+1.43%)
May 13, 2008 30.22 30.31 29.95 30.18 934,378 -0.10(-0.34%)
May 12, 2008 30.15 30.37 29.94 30.29 899,031 +0.22(+0.72%)
May 09, 2008 29.89 30.21 29.78 30.07 509,586 +0.06(+0.19%)
May 08, 2008 29.99 30.22 29.77 30.01 1,319,499 -0.19(-0.63%)
May 07, 2008 29.97 30.51 29.89 30.20 1,711,896 -0.38(-1.24%)
May 06, 2008 30.63 30.99 30.35 30.58 1,665,049 -0.40(-1.29%)
May 05, 2008 31.15 31.20 30.78 30.98 1,051,154 -0.31(-1.00%)
May 02, 2008 31.43 31.65 31.01 31.30 1,910,320 -0.37(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.