Indicators

Autoliv Inc (NY: ALV )

124.86 -0.72 (-0.57%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	33.68	33.96	33.42	33.52	877	+0.01(+0.03%)
Sep 29, 2010	33.46	33.60	33.31	33.50	1,676,512	+0.26(+0.79%)
Sep 28, 2010	32.50	33.31	32.07	33.24	11,853	+0.77(+2.39%)
Sep 27, 2010	32.48	32.77	32.25	32.47	865,149	-0.08(-0.25%)
Sep 24, 2010	32.27	32.66	32.18	32.55	1,407,920	+1.19(+3.80%)
Sep 23, 2010	31.35	31.69	31.17	31.36	3,058	-0.38(-1.20%)
Sep 22, 2010	31.95	32.25	31.64	31.74	994,690	-0.08(-0.24%)
Sep 21, 2010	31.99	32.05	31.37	31.82	2,341	+0.12(+0.39%)
Sep 20, 2010	31.60	31.81	31.50	31.69	2,382,326	+0.25(+0.80%)
Sep 17, 2010	31.44	31.49	31.17	31.44	935,526	+0.23(+0.72%)
Sep 15, 2010	30.98	31.30	30.79	31.22	2,326,990	+0.05(+0.16%)
Sep 14, 2010	30.92	31.39	30.83	31.17	557	+0.29(+0.93%)
Sep 13, 2010	30.81	30.96	30.70	30.88	1,484,058	+0.66(+2.17%)
Sep 10, 2010	30.32	30.36	30.10	30.22	1,845,930	+0.57(+1.92%)
Sep 09, 2010	30.03	30.05	29.45	29.65	7,904	+0.18(+0.63%)
Sep 08, 2010	29.86	29.92	29.40	29.47	11,288	+0.07(+0.24%)
Sep 07, 2010	29.47	29.75	29.33	29.40	5,075	-0.63(-2.08%)
Sep 03, 2010	29.67	30.10	29.67	30.02	1,190,831	+0.75(+2.56%)
Sep 02, 2010	29.12	29.31	29.07	29.27	4,639	+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.