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 )

84.63 USD +1.75 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 41.40 41.44 41.15 41.35 159,100 -0.21(-0.51%)
May 27, 2004 41.46 41.65 41.16 41.56 188,400 +0.85(+2.09%)
May 26, 2004 40.65 40.85 40.57 40.71 268,900 -0.07(-0.17%)
May 25, 2004 40.18 40.80 39.92 40.78 478,200 +0.88(+2.21%)
May 24, 2004 39.95 40.01 39.85 39.90 162,300 -0.09(-0.23%)
May 21, 2004 40.05 40.33 39.69 39.99 264,700 +0.10(+0.25%)
May 20, 2004 40.30 40.30 39.62 39.89 252,400 -0.22(-0.55%)
May 19, 2004 40.61 40.77 40.02 40.11 244,000 +0.41(+1.03%)
May 18, 2004 39.80 39.90 39.51 39.70 214,300 +0.00(+0.00%)
May 17, 2004 39.95 40.02 39.60 39.70 244,700 -0.41(-1.02%)
May 14, 2004 40.11 40.59 39.83 40.11 232,000 -0.24(-0.59%)
May 13, 2004 40.20 40.40 39.94 40.35 299,000 +0.74(+1.87%)
May 12, 2004 40.10 40.10 38.98 39.61 313,300 -0.05(-0.13%)
May 11, 2004 39.40 39.83 39.26 39.66 364,600 +0.64(+1.64%)
May 10, 2004 39.53 39.62 38.67 39.02 431,800 -1.40(-3.46%)
May 07, 2004 40.98 41.15 40.42 40.42 361,800 -0.68(-1.65%)
May 06, 2004 41.97 41.97 41.00 41.10 281,100 -1.65(-3.86%)
May 05, 2004 42.85 42.85 42.51 42.75 334,400 +0.53(+1.26%)
May 04, 2004 42.25 42.45 41.82 42.22 339,300 -0.10(-0.24%)
May 03, 2004 42.25 42.55 42.14 42.32 326,000 -0.21(-0.49%)
Apr 30, 2004 42.60 42.81 42.30 42.53 549,600 +0.30(+0.71%)
Apr 29, 2004 42.90 43.25 42.21 42.23 334,000 -0.84(-1.95%)
Apr 28, 2004 43.75 43.75 43.05 43.07 415,700 -1.13(-2.56%)
Apr 27, 2004 44.60 44.70 44.16 44.20 358,000 -0.13(-0.29%)
Apr 26, 2004 44.90 44.97 44.32 44.33 309,200 +0.28(+0.64%)
Apr 23, 2004 43.79 44.12 43.65 44.05 498,700 +0.14(+0.32%)
Apr 22, 2004 42.60 43.91 42.50 43.91 367,400 +1.81(+4.30%)
Apr 21, 2004 41.95 42.40 41.86 42.10 364,100 +0.27(+0.65%)
Apr 20, 2004 42.00 42.56 41.78 41.83 334,500 +0.18(+0.43%)
Apr 19, 2004 41.15 41.65 41.05 41.65 276,400 +0.88(+2.16%)
Apr 16, 2004 40.47 40.84 40.40 40.77 383,300 +0.17(+0.42%)
Apr 15, 2004 40.69 40.86 40.30 40.60 283,800 -0.09(-0.22%)
Apr 14, 2004 40.50 40.84 40.40 40.69 457,600 -1.01(-2.42%)
Apr 13, 2004 42.40 42.45 41.62 41.70 206,800 -0.69(-1.63%)
Apr 12, 2004 42.20 42.55 42.10 42.39 360,800 -0.15(-0.35%)
Apr 08, 2004 42.90 42.93 42.41 42.54 318,400 -0.10(-0.23%)
Apr 07, 2004 42.65 42.79 42.45 42.64 300,000 -0.12(-0.28%)
Apr 06, 2004 42.75 43.02 42.67 42.76 531,400 -0.41(-0.95%)
Apr 05, 2004 42.72 43.17 42.49 43.17 463,000 +0.20(+0.47%)
Apr 02, 2004 42.60 42.99 42.45 42.97 645,800 +0.77(+1.82%)
Apr 01, 2004 41.40 42.30 41.40 42.20 662,800 +1.20(+2.93%)
Mar 31, 2004 40.64 41.00 40.63 41.00 428,700 +0.36(+0.89%)
Mar 30, 2004 40.30 40.65 40.22 40.64 306,700 +0.24(+0.59%)
Mar 29, 2004 39.98 40.65 39.95 40.40 364,100 +0.66(+1.66%)
Mar 26, 2004 39.68 39.92 39.35 39.74 545,900 -0.29(-0.72%)
Mar 25, 2004 39.75 40.05 39.72 40.03 427,200 +1.05(+2.69%)
Mar 24, 2004 39.34 39.49 38.94 38.98 270,000 -0.50(-1.27%)
Mar 23, 2004 39.90 39.93 39.38 39.48 513,100 -0.17(-0.43%)
Mar 22, 2004 40.10 40.17 39.65 39.65 418,200 -0.90(-2.22%)
Mar 19, 2004 40.85 40.91 40.49 40.55 371,600 -0.78(-1.89%)
Mar 18, 2004 41.00 41.37 40.92 41.33 263,600 -0.04(-0.10%)
Mar 17, 2004 40.70 41.39 40.70 41.37 440,700 +0.40(+0.98%)
Mar 16, 2004 40.90 41.12 40.82 40.97 352,600 +0.34(+0.84%)
Mar 15, 2004 40.95 40.95 40.57 40.63 400,400 -0.26(-0.64%)
Mar 12, 2004 40.70 40.90 40.31 40.89 548,400 -0.10(-0.24%)
Mar 11, 2004 41.25 41.34 40.93 40.99 769,200 -1.20(-2.84%)
Mar 10, 2004 42.42 42.65 42.06 42.19 416,000 -0.90(-2.09%)
Mar 09, 2004 43.69 43.82 43.08 43.09 374,400 -1.21(-2.73%)
Mar 08, 2004 44.38 44.65 44.26 44.30 328,400 -0.28(-0.63%)
Mar 05, 2004 43.90 44.60 43.84 44.58 275,500 +1.06(+2.44%)
Mar 04, 2004 43.30 43.68 43.30 43.52 316,000 -0.03(-0.07%)
Mar 03, 2004 42.65 43.74 42.54 43.55 779,600 -0.23(-0.53%)
Mar 02, 2004 44.20 44.26 43.57 43.78 876,300 -0.91(-2.04%)
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.