Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Autoliv Inc (NY: ALV )

88.75 USD +2.17 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 107.11 106.12 106.12 106.12 291,600 -0.97(-0.91%)
Dec 30, 2014 108.49 108.51 107.00 107.09 367,995 -0.83(-0.77%)
Dec 29, 2014 107.25 108.17 107.18 107.92 311,593 +1.03(+0.96%)
Dec 26, 2014 106.31 107.26 106.22 106.89 662,763 +0.70(+0.66%)
Dec 24, 2014 106.57 106.19 106.19 106.19 98,300 -0.42(-0.39%)
Dec 23, 2014 106.59 107.76 106.55 106.61 324,597 +1.47(+1.40%)
Dec 22, 2014 104.98 105.75 104.73 105.14 268,175 +0.34(+0.32%)
Dec 19, 2014 103.42 105.34 103.40 104.80 563,172 +0.94(+0.91%)
Dec 18, 2014 103.85 103.95 103.33 103.86 502,462 +0.89(+0.86%)
Dec 17, 2014 101.30 103.57 100.99 102.97 448,982 +2.51(+2.50%)
Dec 16, 2014 100.83 102.59 100.46 100.46 518,571 -0.89(-0.88%)
Dec 15, 2014 101.34 101.79 100.63 101.35 432,684 +0.50(+0.50%)
Dec 12, 2014 101.93 102.17 100.84 100.85 469,802 -1.19(-1.17%)
Dec 11, 2014 102.37 103.00 101.94 102.04 532,253 +0.75(+0.74%)
Dec 10, 2014 104.22 104.50 101.25 101.29 687,218 -3.36(-3.21%)
Dec 09, 2014 103.44 104.67 103.30 104.65 559,803 +0.86(+0.83%)
Dec 08, 2014 105.40 105.40 103.46 103.79 360,241 -1.66(-1.57%)
Dec 05, 2014 105.69 105.93 104.88 105.45 485,520 +0.76(+0.73%)
Dec 04, 2014 104.19 105.62 104.10 104.69 1,115,788 +1.75(+1.70%)
Dec 03, 2014 100.99 103.04 100.82 102.94 721,280 +3.19(+3.20%)
Dec 02, 2014 98.65 99.92 98.65 99.75 395,405 +1.02(+1.03%)
Dec 01, 2014 99.37 99.54 98.08 98.73 658,694 -0.23(-0.23%)
Nov 28, 2014 98.28 99.12 98.23 98.96 315,276 +0.21(+0.21%)
Nov 26, 2014 99.23 98.75 98.75 98.75 350,100 -0.26(-0.26%)
Nov 25, 2014 99.31 99.50 98.95 99.01 510,399 -0.54(-0.54%)
Nov 24, 2014 99.92 100.11 99.24 99.55 551,930 +0.11(+0.11%)
Nov 21, 2014 98.73 99.96 98.51 99.44 1,021,404 +0.01(+0.01%)
Nov 20, 2014 99.39 99.77 99.02 99.43 994,175 -0.96(-0.96%)
Nov 19, 2014 97.89 100.57 97.70 100.39 972,088 +2.57(+2.63%)
Nov 18, 2014 97.16 98.68 97.16 97.82 548,361 +1.10(+1.14%)
Nov 17, 2014 97.03 97.12 96.55 96.72 525,555 -1.06(-1.08%)
Nov 14, 2014 96.82 98.13 96.77 97.78 772,523 +0.75(+0.77%)
Nov 13, 2014 96.20 97.10 96.11 97.03 954,587 +0.98(+1.02%)
Nov 12, 2014 94.81 96.22 94.81 96.05 766,682 +0.57(+0.60%)
Nov 11, 2014 94.73 95.81 94.72 95.48 680,297 +0.57(+0.60%)
Nov 10, 2014 94.10 94.97 93.80 94.91 774,845 +1.40(+1.50%)
Nov 07, 2014 93.07 93.90 92.74 93.51 733,030 -0.31(-0.33%)
Nov 06, 2014 92.95 94.12 92.95 93.82 950,424 -0.04(-0.04%)
Nov 05, 2014 92.80 94.03 92.42 93.86 741,674 +2.17(+2.37%)
Nov 04, 2014 91.95 92.26 91.12 91.69 528,384 -0.12(-0.13%)
Nov 03, 2014 91.53 92.05 91.31 91.81 420,481 +0.07(+0.08%)
Oct 31, 2014 91.27 91.95 91.18 91.74 780,971 +1.27(+1.40%)
Oct 30, 2014 90.18 91.08 89.44 90.47 782,483 +0.08(+0.09%)
Oct 29, 2014 91.16 91.58 89.68 90.39 1,012,662 -1.46(-1.59%)
Oct 28, 2014 89.56 92.02 89.39 91.85 797,819 +2.80(+3.14%)
Oct 27, 2014 89.31 90.33 90.33 89.05 626,755 -1.28(-1.42%)
Oct 24, 2014 90.23 90.95 89.82 90.33 941,255 -0.25(-0.28%)
Oct 23, 2014 88.65 92.35 88.55 90.58 2,115,295 -2.82(-3.02%)
Oct 22, 2014 93.51 94.93 93.01 93.40 1,196,940 -0.58(-0.62%)
Oct 21, 2014 92.37 94.26 92.31 93.98 796,933 +2.02(+2.20%)
Oct 20, 2014 91.48 91.93 91.40 91.96 730,501 -0.01(-0.01%)
Oct 17, 2014 91.95 93.84 91.38 91.97 1,124,040 +1.13(+1.24%)
Oct 16, 2014 87.96 92.13 87.79 90.84 1,081,391 +0.85(+0.94%)
Oct 15, 2014 88.60 90.41 87.15 89.99 916,356 -0.45(-0.50%)
Oct 14, 2014 89.17 91.11 88.74 90.44 804,100 +2.44(+2.77%)
Oct 13, 2014 90.11 90.42 87.95 88.00 975,569 -0.96(-1.08%)
Oct 10, 2014 89.91 90.86 88.95 88.96 475,805 -1.17(-1.30%)
Oct 09, 2014 92.37 92.83 90.12 90.13 648,334 -3.51(-3.75%)
Oct 08, 2014 92.29 93.75 91.55 93.64 348,016 +1.41(+1.53%)
Oct 07, 2014 93.89 94.07 92.23 92.23 429,530 -1.82(-1.94%)
Oct 06, 2014 94.87 94.94 93.48 94.05 458,841 -0.04(-0.04%)
Oct 03, 2014 93.51 94.22 93.40 94.09 476,463 -0.30(-0.32%)
Oct 02, 2014 93.30 94.68 92.64 94.39 1,041,374 +2.38(+2.59%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.