Skip to main content

Autoliv Inc (NY: ALV )

120.43 -1.67 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 16.78 16.91 16.27 16.46 3,876,288 +0.04(+0.22%)
Aug 28, 2009 17.11 17.21 16.32 16.42 2,347,356 -0.31(-1.87%)
Aug 27, 2009 16.71 16.82 16.29 16.73 1,502,096 +0.24(+1.43%)
Aug 26, 2009 16.78 16.95 16.36 16.50 1,711,503 -0.37(-2.19%)
Aug 25, 2009 17.04 17.18 16.72 16.87 2,142,339 -0.03(-0.15%)
Aug 24, 2009 17.53 17.62 16.68 16.89 3,754,945 -0.14(-0.84%)
Aug 21, 2009 17.59 17.63 16.84 17.04 2,404,855 +0.06(+0.33%)
Aug 20, 2009 17.13 17.20 16.91 16.98 1,896,197 +0.03(+0.15%)
Aug 19, 2009 16.56 17.04 16.48 16.96 2,466,605 +0.31(+1.88%)
Aug 18, 2009 16.67 16.80 16.52 16.64 3,308,821 -0.03(-0.15%)
Aug 17, 2009 16.69 16.81 16.31 16.67 1,520,623 -0.46(-2.67%)
Aug 14, 2009 17.59 17.59 17.04 17.13 1,927,016 -0.32(-1.85%)
Aug 13, 2009 17.95 18.25 17.39 17.45 3,209,144 +0.01(+0.06%)
Aug 12, 2009 17.15 17.59 16.96 17.44 2,572,728 +0.70(+4.20%)
Aug 11, 2009 17.38 17.38 16.65 16.73 1,849,269 -0.84(-4.76%)
Aug 10, 2009 17.91 17.91 17.34 17.57 1,565,714 -0.54(-3.00%)
Aug 07, 2009 17.95 18.22 17.69 18.12 2,272,206 +0.25(+1.38%)
Aug 06, 2009 18.32 18.34 17.67 17.87 2,336,845 -0.26(-1.44%)
Aug 05, 2009 18.61 18.70 17.99 18.13 2,294,831 -0.67(-3.55%)
Aug 04, 2009 18.64 18.92 18.34 18.80 1,319,484 +0.03(+0.14%)
Aug 03, 2009 19.02 19.09 18.69 18.77 1,872,188 +0.40(+2.15%)
Jul 31, 2009 17.97 18.55 17.91 18.38 1,939,308 +0.62(+3.50%)
Jul 30, 2009 17.31 17.87 17.17 17.76 1,891,330 +0.78(+4.60%)
Jul 29, 2009 17.03 17.22 16.80 16.98 2,173,408 -0.37(-2.16%)
Jul 28, 2009 16.97 17.38 16.81 17.35 1,900,706 -0.04(-0.21%)
Jul 27, 2009 17.40 17.55 17.19 17.39 1,548,952 -0.03(-0.18%)
Jul 24, 2009 17.01 17.48 16.95 17.42 530 +0.34(+1.98%)
Jul 23, 2009 16.91 17.45 16.87 17.08 3,593,216 +0.43(+2.56%)
Jul 22, 2009 16.49 16.65 16.19 16.65 3,258,319 -0.03(-0.18%)
Jul 21, 2009 17.29 17.33 16.22 16.68 7,782,116 +0.80(+5.01%)
Jul 20, 2009 15.87 15.98 15.60 15.89 3,499,498 +0.55(+3.58%)
Jul 17, 2009 15.56 15.56 15.22 15.34 1,596,474 +0.00(+0.00%)
Jul 16, 2009 15.33 15.43 15.10 15.34 3,324,995 +0.59(+3.97%)
Jul 15, 2009 14.78 15.04 14.71 14.75 2,929,691 +0.56(+3.94%)
Jul 14, 2009 14.22 14.27 13.94 14.19 2,643,127 +0.08(+0.58%)
Jul 13, 2009 14.08 14.17 13.95 14.11 2,406,451 +0.05(+0.37%)
Jul 10, 2009 14.00 14.25 13.96 14.06 1,787,757 -0.01(-0.07%)
Jul 09, 2009 14.31 14.37 13.99 14.07 2,901,029 +0.38(+2.77%)
Jul 08, 2009 13.80 13.87 13.44 13.69 2,104,708 +0.04(+0.30%)
Jul 07, 2009 14.02 14.09 13.58 13.65 2,375,630 -0.37(-2.67%)
Jul 06, 2009 14.38 14.55 13.95 14.03 2,176,077 -0.52(-3.60%)
Jul 02, 2009 14.85 14.85 14.34 14.55 3,321,446 -0.63(-4.13%)
Jul 01, 2009 15.22 15.42 15.10 15.18 3,462,241 +0.41(+2.78%)
Jun 30, 2009 14.92 14.93 14.34 14.76 1,850,750 -0.16(-1.10%)
Jun 29, 2009 14.72 15.03 14.46 14.93 2,822,705 +0.42(+2.86%)
Jun 26, 2009 14.79 14.81 14.44 14.51 2,396,404 -0.09(-0.63%)
Jun 25, 2009 14.27 14.68 14.25 14.61 3,454,772 +0.53(+3.79%)
Jun 24, 2009 14.08 14.46 13.92 14.07 2,227,396 +0.42(+3.08%)
Jun 23, 2009 13.76 13.84 13.45 13.65 1,589,559 +0.10(+0.76%)
Jun 22, 2009 13.65 13.81 13.46 13.55 1,763,513 -0.50(-3.54%)
Jun 19, 2009 14.13 14.14 13.84 14.05 2,083,250 +0.17(+1.26%)
Jun 18, 2009 13.81 13.97 13.54 13.87 2,845,363 -0.27(-1.92%)
Jun 17, 2009 14.46 14.52 13.82 14.14 3,177,590 -0.70(-4.74%)
Jun 16, 2009 14.57 14.99 14.50 14.85 3,143,225 +0.25(+1.72%)
Jun 15, 2009 14.98 14.98 14.49 14.60 1,711,569 -0.74(-4.85%)
Jun 12, 2009 15.66 15.67 15.13 15.34 1,500,381 -0.32(-2.06%)
Jun 11, 2009 15.53 15.77 15.26 15.66 2,902,623 -0.47(-2.93%)
Jun 10, 2009 15.93 16.64 15.86 16.13 3,461,522 +0.55(+3.52%)
Jun 09, 2009 15.32 15.61 15.17 15.59 2,565,140 +0.39(+2.57%)
Jun 08, 2009 15.02 15.36 14.95 15.20 2,288,266 -0.03(-0.17%)
Jun 05, 2009 15.17 15.45 14.85 15.22 2,934,461 +0.21(+1.37%)
Jun 04, 2009 14.73 15.09 14.62 15.02 2,533,863 +0.47(+3.21%)
Jun 03, 2009 14.54 14.60 14.24 14.55 2,847,027 -0.12(-0.84%)
Jun 02, 2009 14.83 14.91 14.44 14.67 3,298,314 -0.22(-1.48%)
Jun 01, 2009 14.57 15.01 14.54 14.89 3,756,114 +0.64(+4.46%)
May 29, 2009 13.92 14.29 13.78 14.26 4,610,870 +0.84(+6.27%)
May 28, 2009 13.42 13.59 12.85 13.41 4,025,423 +0.41(+3.12%)
May 27, 2009 13.40 13.55 12.78 13.01 4,132,666 -0.81(-5.83%)
May 26, 2009 12.84 13.87 12.83 13.81 3,488,909 +0.95(+7.38%)
May 22, 2009 13.16 13.35 12.82 12.87 1,910,870 +0.18(+1.46%)
May 21, 2009 12.58 12.83 12.32 12.68 2,398,824 +0.12(+0.94%)
May 20, 2009 13.31 13.45 12.52 12.56 2,481,122 -0.55(-4.23%)
May 19, 2009 13.08 13.41 12.98 13.12 2,803,758 +0.27(+2.08%)
May 18, 2009 12.42 12.86 12.20 12.85 2,625,231 +0.80(+6.60%)
May 15, 2009 12.45 12.61 11.95 12.05 2,486,469 -0.12(-1.01%)
May 14, 2009 11.91 12.57 11.85 12.18 4,057,095 +0.64(+5.56%)
May 13, 2009 12.04 12.08 11.36 11.54 3,486,027 -0.99(-7.91%)
May 12, 2009 12.57 12.79 12.07 12.53 3,970,802 -0.04(-0.33%)
May 11, 2009 12.33 12.82 12.24 12.57 2,463,947 -0.19(-1.49%)
May 08, 2009 12.58 12.81 12.11 12.76 4,959,508 +0.18(+1.43%)
May 07, 2009 13.35 13.52 12.43 12.58 3,648,257 -0.71(-5.33%)
May 06, 2009 13.52 13.59 12.86 13.29 1,945,670 +0.12(+0.90%)
May 05, 2009 13.30 13.35 12.89 13.17 3,259,853 -0.36(-2.66%)
May 04, 2009 12.57 13.53 12.57 13.53 2,331,693 +0.97(+7.77%)
May 01, 2009 12.55 12.72 12.28 12.55 1,312,005 -0.11(-0.85%)
Apr 30, 2009 12.75 13.05 12.60 12.66 3,597,129 +0.26(+2.11%)
Apr 29, 2009 12.00 12.68 11.96 12.40 2,810,674 +0.37(+3.07%)
Apr 28, 2009 12.01 12.21 11.88 12.03 2,637,661 -0.41(-3.26%)
Apr 27, 2009 12.90 13.02 12.32 12.43 2,549,645 -0.79(-5.98%)
Apr 24, 2009 12.60 13.32 12.52 13.22 3,565,872 +0.94(+7.69%)
Apr 23, 2009 12.54 12.63 12.15 12.28 4,101,044 +0.21(+1.74%)
Apr 22, 2009 11.94 12.55 11.89 12.07 4,914,063 -0.02(-0.13%)
Apr 21, 2009 11.05 12.12 10.66 12.09 3,728,765 +0.42(+3.56%)
Apr 20, 2009 12.14 12.24 11.59 11.67 2,559,123 -1.24(-9.62%)
Apr 17, 2009 12.54 12.98 12.43 12.91 2,117,130 +0.45(+3.62%)
Apr 16, 2009 12.06 12.52 11.71 12.46 3,415,823 +0.71(+6.03%)
Apr 15, 2009 11.36 11.93 11.35 11.75 2,849,373 -0.24(-2.01%)
Apr 14, 2009 11.94 12.15 11.78 11.99 2,251,642 +0.04(+0.34%)
Apr 13, 2009 11.73 12.04 11.52 11.95 2,283,796 -0.57(-4.55%)
Apr 09, 2009 11.89 12.96 11.69 12.52 5,710,602 +1.28(+11.37%)
Apr 08, 2009 11.06 11.32 10.99 11.24 3,032,944 +0.29(+2.62%)
Apr 07, 2009 11.04 11.22 10.81 10.96 3,716,705 -0.61(-5.24%)
Apr 06, 2009 11.56 11.62 11.09 11.56 3,511,922 -0.22(-1.83%)
Apr 03, 2009 10.94 11.80 10.94 11.78 3,623,246 +0.69(+6.20%)
Apr 02, 2009 10.45 11.88 10.36 11.09 9,410,301 +1.29(+13.20%)
Apr 01, 2009 9.376 9.838 9.258 9.797 3,754,986 +0.27(+2.80%)
Mar 31, 2009 9.438 9.617 9.089 9.530 3,736,807 +0.29(+3.17%)
Mar 30, 2009 9.089 9.345 8.776 9.237 5,219,113 +0.44(+5.02%)
Mar 26, 2009 8.545 8.801 8.355 8.796 8,258,523 +0.55(+6.72%)
Mar 25, 2009 8.355 8.370 8.129 8.242 30,573,444 +0.03(+0.37%)
Mar 24, 2009 9.130 9.566 8.088 8.211 2,240,820 -1.14(-12.18%)
Mar 23, 2009 8.899 9.361 8.868 9.350 3,783,466 +0.74(+8.58%)
Mar 20, 2009 9.099 9.109 8.468 8.611 2,523,574 -0.55(-6.05%)
Mar 19, 2009 9.340 9.443 9.094 9.166 3,567,701 +0.44(+5.10%)
Mar 18, 2009 8.278 8.842 8.211 8.721 2,308,472 +0.45(+5.42%)
Mar 17, 2009 8.201 8.273 7.903 8.273 1,752,016 +0.11(+1.38%)
Mar 16, 2009 8.232 8.442 7.903 8.160 2,852,559 +0.03(+0.32%)
Mar 13, 2009 7.903 8.170 7.867 8.134 0 +0.33(+4.28%)
Mar 12, 2009 7.467 7.806 7.298 7.800 2,360,092 +0.45(+6.15%)
Mar 11, 2009 7.200 7.518 7.097 7.349 2,907,972 +0.49(+7.11%)
Mar 10, 2009 6.774 6.943 6.723 6.861 1,854,971 +0.45(+6.96%)
Mar 09, 2009 6.317 6.677 6.297 6.415 2,807,743 +0.09(+1.38%)
Mar 06, 2009 6.846 6.846 6.158 6.328 0 -0.30(-4.57%)
Mar 05, 2009 6.964 7.000 6.533 6.630 2,817,977 -0.49(-6.92%)
Mar 04, 2009 7.144 7.292 7.072 7.123 1,679,633 +0.14(+2.06%)
Mar 02, 2009 7.400 7.426 6.943 6.979 1,631,288 -0.66(-8.60%)
Feb 27, 2009 7.698 7.831 7.595 7.636 0 -0.20(-2.49%)
Feb 26, 2009 8.119 8.160 7.785 7.831 2,005,600 -0.18(-2.30%)
Feb 25, 2009 8.190 8.339 7.985 8.016 1,896,108 -0.36(-4.35%)
Feb 24, 2009 7.842 8.488 7.826 8.380 2,302,587 +0.46(+5.76%)
Feb 23, 2009 8.406 8.406 7.903 7.924 2,830,404 -0.45(-5.33%)
Feb 20, 2009 8.560 8.565 8.196 8.370 3,324,282 -0.35(-4.00%)
Feb 19, 2009 9.468 9.520 8.693 8.719 2,643,283 -0.61(-6.49%)
Feb 18, 2009 9.196 9.407 8.955 9.325 5,325,911 -0.15(-1.57%)
Feb 17, 2009 9.638 9.715 9.453 9.473 1,932,482 -0.74(-7.24%)
Feb 13, 2009 10.20 10.33 10.08 10.21 1,835,159 -0.02(-0.20%)
Feb 12, 2009 10.03 10.24 9.920 10.23 2,437,999 -0.01(-0.05%)
Feb 11, 2009 10.23 10.36 9.987 10.24 1,710,809 +0.07(+0.66%)
Feb 10, 2009 10.72 10.97 10.07 10.17 1,560,901 -0.64(-5.89%)
Feb 09, 2009 10.94 10.98 10.60 10.81 1,879,638 +0.33(+3.18%)
Feb 06, 2009 10.37 10.76 10.08 10.47 3,528,447 +0.73(+7.53%)
Feb 05, 2009 9.612 9.915 9.386 9.740 2,509,153 +0.18(+1.88%)
Feb 04, 2009 9.699 10.16 9.473 9.561 5,581,757 +0.33(+3.62%)
Feb 03, 2009 9.674 9.689 9.089 9.227 4,303,641 -0.54(-5.57%)
Feb 02, 2009 9.545 9.966 9.248 9.771 3,425,810 +0.33(+3.53%)
Jan 30, 2009 10.09 10.16 9.345 9.438 0 -0.38(-3.87%)
Jan 29, 2009 9.848 10.01 9.494 9.817 2,750,955 -0.07(-0.73%)
Jan 28, 2009 9.668 10.24 9.627 9.889 2,814,004 +0.50(+5.36%)
Jan 27, 2009 9.006 9.586 9.006 9.386 1,874,102 +0.27(+2.98%)
Jan 26, 2009 9.058 9.489 8.971 9.114 1,021,916 +0.07(+0.74%)
Jan 23, 2009 8.714 9.243 8.627 9.047 1,138,807 +0.08(+0.86%)
Jan 22, 2009 9.078 9.176 8.770 8.971 1,206,508 -0.30(-3.21%)
Jan 21, 2009 9.212 9.304 8.888 9.268 1,350,970 +0.23(+2.56%)
Jan 20, 2009 9.443 9.684 9.006 9.037 1,602,086 -0.99(-9.83%)
Jan 16, 2009 10.22 10.40 9.658 10.02 1,670,551 -0.23(-2.20%)
Jan 15, 2009 10.02 10.36 9.730 10.25 1,291,114 +0.10(+0.96%)
Jan 14, 2009 10.13 10.39 10.03 10.15 1,449,631 -0.44(-4.17%)
Jan 13, 2009 10.52 10.79 10.42 10.59 1,209,080 -0.30(-2.73%)
Jan 12, 2009 11.24 11.25 10.75 10.89 1,188,004 -0.76(-6.52%)
Jan 09, 2009 12.11 12.11 11.55 11.65 1,609,916 -0.31(-2.62%)
Jan 08, 2009 11.35 12.03 11.11 11.96 1,617,061 +0.54(+4.76%)
Jan 07, 2009 11.47 11.69 11.31 11.42 1,632,329 -0.26(-2.24%)
Jan 06, 2009 11.63 11.78 11.35 11.68 1,676,677 +0.27(+2.38%)
Jan 05, 2009 11.49 11.62 11.07 11.41 1,791,538 -0.08(-0.67%)
Jan 02, 2009 11.14 11.53 11.01 11.49 0 +0.47(+4.29%)
Jan 01, 2009 10.69 11.15 10.61 11.01 0 +0.00(+0.00%)
Dec 31, 2008 10.69 11.15 10.61 11.01 1,074,188 +0.23(+2.09%)
Dec 30, 2008 10.54 10.79 10.44 10.79 1,062,716 +0.25(+2.39%)
Dec 29, 2008 10.90 10.90 10.32 10.54 1,939,207 -0.09(-0.82%)
Dec 26, 2008 10.51 10.69 10.29 10.62 1,264,066 +0.26(+2.53%)
Dec 24, 2008 10.52 10.52 10.19 10.36 394,884 -0.03(-0.30%)
Dec 23, 2008 10.74 10.87 10.26 10.39 1,084,188 -0.15(-1.46%)
Dec 22, 2008 10.78 10.92 10.31 10.55 1,575,055 -0.27(-2.47%)
Dec 19, 2008 10.95 11.13 10.63 10.81 1,772,946 +0.08(+0.72%)
Dec 18, 2008 10.91 11.13 10.63 10.74 2,694,397 -0.40(-3.55%)
Dec 17, 2008 10.79 11.18 10.66 11.13 1,508,830 +0.30(+2.80%)
Dec 16, 2008 10.83 10.89 10.44 10.83 2,523,260 +0.13(+1.25%)
Dec 15, 2008 10.95 11.06 10.45 10.69 2,903,328 -0.25(-2.30%)
Dec 12, 2008 10.26 11.05 9.894 10.95 0 +0.02(+0.14%)
Dec 11, 2008 11.60 11.72 10.80 10.93 2,719,191 -0.84(-7.11%)
Dec 10, 2008 11.90 12.03 11.43 11.77 1,919,816 +0.23(+2.00%)
Dec 09, 2008 11.40 11.86 11.34 11.54 3,513,279 -0.27(-2.26%)
Dec 08, 2008 11.01 12.00 10.88 11.80 2,200,671 +1.26(+11.92%)
Dec 05, 2008 9.961 10.57 9.561 10.55 0 +0.54(+5.38%)
Dec 04, 2008 9.545 10.15 9.458 10.01 2,861,127 +0.12(+1.19%)
Dec 03, 2008 9.458 10.00 9.237 9.889 2,104,254 +0.20(+2.07%)
Dec 02, 2008 9.145 9.710 9.053 9.689 1,822,559 +0.75(+8.44%)
Dec 01, 2008 9.289 9.935 8.909 8.935 2,356,497 -0.86(-8.80%)
Nov 28, 2008 9.658 9.817 9.484 9.797 927,501 +0.17(+1.81%)
Nov 26, 2008 8.570 9.622 8.473 9.622 2,090,122 +0.79(+8.95%)
Nov 25, 2008 8.734 8.904 8.524 8.832 2,194,285 +0.21(+2.38%)
Nov 24, 2008 7.954 8.734 7.880 8.627 1,435,276 +0.80(+10.23%)
Nov 21, 2008 7.893 7.893 7.436 7.826 2,443,510 +0.07(+0.86%)
Nov 20, 2008 8.129 8.421 7.667 7.759 3,564,965 -0.18(-2.33%)
Nov 19, 2008 8.586 8.586 7.944 7.944 2,941,102 -0.74(-8.51%)
Nov 18, 2008 8.894 9.140 8.473 8.683 3,085,449 -0.13(-1.51%)
Nov 17, 2008 9.427 9.463 8.786 8.817 1,331,910 -0.77(-8.08%)
Nov 14, 2008 9.956 10.04 9.402 9.591 0 -0.63(-6.13%)
Nov 13, 2008 9.674 10.23 9.140 10.22 2,118,249 +0.83(+8.80%)
Nov 12, 2008 9.638 9.761 9.299 9.391 1,977,207 -0.43(-4.34%)
Nov 11, 2008 10.30 10.31 9.684 9.817 1,701,430 -0.55(-5.34%)
Nov 10, 2008 11.20 11.29 10.25 10.37 2,318,369 -0.62(-5.60%)
Nov 07, 2008 11.03 11.08 10.63 10.99 0 +0.33(+3.08%)
Nov 06, 2008 11.77 11.77 10.63 10.66 2,017,284 -0.95(-8.18%)
Nov 05, 2008 11.86 11.86 11.57 11.61 2,237,466 -0.22(-1.87%)
Nov 04, 2008 11.29 11.85 11.11 11.83 2,364,307 +0.69(+6.22%)
Nov 03, 2008 11.05 11.18 10.91 11.14 1,473,241 +0.17(+1.59%)
Oct 31, 2008 10.63 11.02 10.38 10.96 1,507,022 +0.43(+4.09%)
Oct 30, 2008 10.81 10.96 10.37 10.53 1,345,447 -0.05(-0.44%)
Oct 29, 2008 10.93 10.98 10.26 10.58 2,839,977 -0.26(-2.37%)
Oct 28, 2008 10.41 10.88 10.06 10.83 1,998,813 +0.73(+7.21%)
Oct 27, 2008 10.15 10.49 10.05 10.10 1,951,598 -0.60(-5.56%)
Oct 24, 2008 10.53 10.98 10.53 10.70 1,867,576 -0.80(-6.92%)
Oct 23, 2008 11.62 11.67 10.92 11.50 3,968,005 +0.03(+0.22%)
Oct 22, 2008 11.58 11.79 11.25 11.47 4,106,054 -0.20(-1.67%)
Oct 21, 2008 11.10 11.95 11.09 11.66 3,111,607 -0.53(-4.33%)
Oct 20, 2008 11.63 12.21 11.53 12.19 1,662,068 +0.34(+2.90%)
Oct 17, 2008 12.06 12.53 11.78 11.85 0 -0.38(-3.11%)
Oct 16, 2008 12.07 12.32 11.27 12.23 2,331,198 +0.25(+2.10%)
Oct 15, 2008 12.49 13.01 11.97 11.98 3,398,141 -0.85(-6.64%)
Oct 14, 2008 12.98 13.08 12.75 12.83 3,829,582 +0.20(+1.59%)
Oct 13, 2008 12.06 12.72 12.02 12.63 2,214,872 +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 4,934,954 -1.40(-10.39%)
Oct 08, 2008 14.77 14.85 13.41 13.44 4,049,777 -1.11(-7.62%)
Oct 07, 2008 14.86 15.32 14.50 14.55 1,584,229 -0.50(-3.31%)
Oct 06, 2008 15.21 15.33 14.44 15.05 2,155,771 -0.44(-2.82%)
Oct 03, 2008 15.43 16.00 15.43 15.48 0 -0.18(-1.18%)
Oct 02, 2008 16.32 16.52 15.60 15.67 1,883,204 -1.10(-6.58%)
Oct 01, 2008 16.47 17.03 16.47 16.77 1,955,468 -0.55(-3.17%)
Sep 30, 2008 17.51 17.53 16.88 17.32 1,191,792 -0.12(-0.68%)
Sep 29, 2008 17.92 18.19 17.05 17.44 2,372,764 -1.14(-6.16%)
Sep 26, 2008 18.23 18.73 18.12 18.58 0 -0.36(-1.92%)
Sep 25, 2008 18.45 19.12 18.30 18.95 2,045,466 +0.51(+2.78%)
Sep 24, 2008 18.61 18.79 18.31 18.43 1,816,745 -0.09(-0.50%)
Sep 23, 2008 19.09 19.09 18.10 18.53 2,090,136 -0.53(-2.80%)
Sep 22, 2008 20.05 20.05 19.01 19.06 1,580,093 -0.97(-4.84%)
Sep 19, 2008 20.22 20.64 19.44 20.03 0 +0.11(+0.53%)
Sep 18, 2008 18.39 20.33 18.23 19.92 3,257,871 +1.72(+9.46%)
Sep 17, 2008 18.12 18.37 17.30 18.20 3,453,511 -0.11(-0.62%)
Sep 16, 2008 18.26 18.34 17.95 18.32 2,808,942 -0.10(-0.56%)
Sep 15, 2008 18.62 18.71 18.33 18.42 1,865,355 -0.68(-3.55%)
Sep 12, 2008 19.22 19.31 18.96 19.10 0 -0.14(-0.75%)
Sep 11, 2008 18.94 19.28 18.87 19.24 3,186,957 -0.44(-2.24%)
Sep 10, 2008 19.71 19.96 19.59 19.68 1,429,099 +0.11(+0.55%)
Sep 09, 2008 19.21 20.05 19.17 19.57 2,010,477 -0.18(-0.93%)
Sep 08, 2008 19.77 19.94 19.32 19.76 1,164,387 +0.22(+1.13%)
Sep 05, 2008 19.33 19.68 19.33 19.54 0 -0.01(-0.03%)
Sep 04, 2008 19.83 19.98 19.48 19.54 1,107,721 -0.46(-2.28%)
Sep 03, 2008 19.84 20.30 19.76 20.00 1,811,135 +0.28(+1.41%)
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.