Indicators

Autoliv Inc (NY: ALV )

124.81 -0.37 (-0.30%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	33.87	34.14	33.60	33.70	872	+0.01(+0.03%)
Sep 29, 2010	33.64	33.78	33.49	33.69	1,667,483	+0.26(+0.79%)
Sep 28, 2010	32.68	33.50	32.25	33.42	11,789	+0.78(+2.39%)
Sep 27, 2010	32.66	32.95	32.43	32.64	860,490	-0.08(-0.25%)
Sep 24, 2010	32.45	32.84	32.36	32.73	1,400,337	+1.20(+3.80%)
Sep 23, 2010	31.52	31.86	31.34	31.53	3,041	-0.38(-1.20%)
Sep 22, 2010	32.12	32.42	31.81	31.91	989,333	-0.08(-0.24%)
Sep 21, 2010	32.16	32.22	31.54	31.99	2,328	+0.12(+0.39%)
Sep 20, 2010	31.77	31.98	31.67	31.87	2,369,496	+0.25(+0.80%)
Sep 17, 2010	31.61	31.66	31.34	31.61	930,487	+0.23(+0.72%)
Sep 15, 2010	31.14	31.47	30.95	31.39	2,314,458	+0.05(+0.16%)
Sep 14, 2010	31.09	31.56	30.99	31.33	554	+0.29(+0.93%)
Sep 13, 2010	30.97	31.12	30.86	31.05	1,476,066	+0.66(+2.17%)
Sep 10, 2010	30.48	30.52	30.26	30.39	1,835,988	+0.57(+1.92%)
Sep 09, 2010	30.19	30.21	29.61	29.81	7,861	+0.19(+0.63%)
Sep 08, 2010	30.02	30.08	29.55	29.63	11,227	+0.07(+0.24%)
Sep 07, 2010	29.63	29.92	29.49	29.55	5,048	-0.63(-2.08%)
Sep 03, 2010	29.83	30.26	29.83	30.18	1,184,417	+0.75(+2.56%)
Sep 02, 2010	29.28	29.47	29.22	29.43	4,614	+0.16(+0.55%)

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.