Indicators

Autoliv Inc (NY: ALV )

125.66 +1.27 (+1.02%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.25	25.17	24.04	24.25	2,667,582	-0.82(-3.28%)
May 27, 2010	24.32	25.09	24.30	25.07	2,486,998	+1.54(+6.55%)
May 26, 2010	23.71	24.11	23.32	23.53	2,921,923	+0.40(+1.74%)
May 25, 2010	22.60	23.15	22.26	23.12	7,197	-0.54(-2.29%)
May 24, 2010	23.55	24.13	23.41	23.66	2,835,717	-0.09(-0.37%)
May 21, 2010	22.97	23.91	22.63	23.75	3,363,903	+1.02(+4.49%)
May 20, 2010	22.45	23.17	22.30	22.73	4,769,808	-1.04(-4.36%)
May 19, 2010	24.09	24.22	23.18	23.77	4,174,973	-0.55(-2.27%)
May 18, 2010	25.62	25.65	24.30	24.32	9,517	-0.97(-3.85%)
May 17, 2010	25.23	25.51	24.57	25.29	2,587,911	+0.18(+0.73%)
May 14, 2010	25.11	25.86	24.76	25.11	2,004,303	-1.15(-4.37%)
May 13, 2010	26.27	26.51	26.19	26.26	3,560,191	-0.22(-0.83%)
May 12, 2010	25.84	26.68	25.81	26.48	3,468,693	+0.88(+3.43%)
May 11, 2010	25.85	25.91	25.53	25.60	5,007	-0.80(-3.04%)
May 10, 2010	25.99	26.41	25.95	26.40	4,483,193	+2.15(+8.86%)
May 07, 2010	24.67	24.87	23.78	24.25	6,931,565	-1.00(-3.96%)
May 06, 2010	25.74	26.56	23.35	25.25	5,704,032	-0.71(-2.74%)
May 05, 2010	26.42	26.95	25.92	25.96	2,691,223	-1.34(-4.93%)
May 04, 2010	27.63	27.77	27.22	27.31	2,820,976	-1.24(-4.33%)

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.