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: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 25.19 25.72 25.19 25.72 109,800 +0.92(+3.71%)
May 29, 2003 25.00 25.16 24.73 24.80 257,800 -0.25(-1.00%)
May 28, 2003 25.02 25.25 24.85 25.05 169,500 +0.34(+1.38%)
May 27, 2003 24.55 24.79 24.55 24.71 287,500 +0.11(+0.45%)
May 23, 2003 24.25 24.85 24.17 24.60 221,000 +0.76(+3.19%)
May 22, 2003 23.84 24.02 23.81 23.84 102,800 +0.01(+0.04%)
May 21, 2003 23.89 24.03 23.57 23.83 148,000 +0.02(+0.08%)
May 20, 2003 24.00 24.15 23.68 23.81 287,200 +0.39(+1.67%)
May 19, 2003 23.50 23.59 23.31 23.42 224,800 -0.02(-0.09%)
May 16, 2003 23.60 23.70 23.28 23.44 255,300 -0.19(-0.80%)
May 15, 2003 23.89 23.89 23.59 23.63 154,400 -0.22(-0.92%)
May 14, 2003 23.85 23.94 23.57 23.85 247,400 -0.17(-0.71%)
May 13, 2003 24.27 24.45 23.86 24.02 281,600 -0.57(-2.32%)
May 12, 2003 24.60 24.73 24.45 24.59 176,400 +0.24(+0.99%)
May 09, 2003 24.20 24.40 24.11 24.35 171,400 +0.04(+0.16%)
May 08, 2003 24.35 24.58 24.20 24.31 162,400 -0.54(-2.17%)
May 07, 2003 24.88 24.88 24.62 24.85 210,500 -0.12(-0.48%)
May 06, 2003 24.65 25.05 24.65 24.97 238,000 +0.62(+2.55%)
May 05, 2003 24.42 24.72 24.35 24.35 332,500 -0.10(-0.41%)
May 02, 2003 24.15 24.60 24.03 24.45 164,600 +0.15(+0.62%)
Apr 30, 2003 24.30 24.46 24.23 24.30 285,000 +0.56(+2.36%)
Apr 29, 2003 23.40 23.77 23.37 23.74 219,300 +0.47(+2.02%)
Apr 28, 2003 22.89 23.42 22.89 23.27 186,300 +0.45(+1.97%)
Apr 25, 2003 22.63 22.97 22.52 22.82 383,200 -0.01(-0.04%)
Apr 24, 2003 22.96 23.04 22.66 22.83 285,800 -0.51(-2.19%)
Apr 23, 2003 23.39 23.42 22.98 23.34 283,800 -0.05(-0.21%)
Apr 22, 2003 22.80 23.39 22.49 23.39 155,300 +0.69(+3.04%)
Apr 21, 2003 22.51 22.82 22.51 22.70 146,700 +0.19(+0.84%)
Apr 17, 2003 22.44 22.75 22.44 22.51 114,400 +0.07(+0.31%)
Apr 16, 2003 22.55 22.65 22.38 22.44 197,500 -0.06(-0.27%)
Apr 15, 2003 21.94 22.50 21.90 22.50 437,700 +0.28(+1.26%)
Apr 14, 2003 21.90 22.24 21.87 22.22 304,900 +0.36(+1.65%)
Apr 11, 2003 21.72 22.05 21.65 21.86 407,300 -0.02(-0.09%)
Apr 10, 2003 21.75 22.01 21.55 21.88 417,500 +0.16(+0.74%)
Apr 09, 2003 21.30 21.83 21.20 21.72 432,800 +0.48(+2.26%)
Apr 08, 2003 21.10 21.29 20.98 21.24 189,500 +0.01(+0.05%)
Apr 07, 2003 21.00 21.53 21.00 21.23 446,800 +0.58(+2.81%)
Apr 04, 2003 20.68 20.84 20.62 20.65 199,700 -0.08(-0.39%)
Apr 03, 2003 20.54 20.92 20.40 20.73 322,400 -0.02(-0.10%)
Apr 02, 2003 20.05 21.03 20.05 20.75 540,500 +0.48(+2.37%)
Apr 01, 2003 19.70 20.27 19.52 20.27 614,900 +0.30(+1.50%)
Mar 31, 2003 19.74 20.15 19.44 19.97 266,500 -0.29(-1.43%)
Mar 28, 2003 19.76 20.27 19.71 20.26 380,500 +0.36(+1.81%)
Mar 27, 2003 19.02 20.06 19.02 19.90 325,300 +0.27(+1.38%)
Mar 26, 2003 19.75 19.78 19.58 19.63 305,200 -0.31(-1.55%)
Mar 25, 2003 19.90 20.08 19.75 19.94 175,700 -0.03(-0.15%)
Mar 24, 2003 20.10 20.10 19.85 19.97 172,500 -0.99(-4.72%)
Mar 21, 2003 20.75 21.08 20.70 20.96 144,300 +0.21(+1.01%)
Mar 20, 2003 20.05 20.88 20.05 20.75 180,200 +0.75(+3.75%)
Mar 19, 2003 20.50 20.67 20.00 20.00 107,900 -0.27(-1.33%)
Mar 18, 2003 20.10 20.58 19.96 20.27 195,600 +0.52(+2.63%)
Mar 17, 2003 18.82 19.80 18.82 19.75 268,400 +0.85(+4.50%)
Mar 14, 2003 19.10 19.23 18.81 18.90 177,600 -0.50(-2.58%)
Mar 13, 2003 19.00 19.44 18.90 19.40 130,700 +0.59(+3.14%)
Mar 12, 2003 18.79 18.86 18.74 18.81 183,700 +0.02(+0.11%)
Mar 11, 2003 18.96 19.20 18.70 18.79 258,000 -1.05(-5.29%)
Mar 10, 2003 20.05 20.24 19.70 19.84 222,400 -0.06(-0.30%)
Mar 07, 2003 19.55 19.99 19.53 19.90 107,500 +0.12(+0.61%)
Mar 06, 2003 19.60 19.93 19.50 19.78 166,500 -0.03(-0.15%)
Mar 05, 2003 19.35 19.81 19.24 19.81 254,500 +0.18(+0.92%)
Mar 04, 2003 20.15 20.15 19.50 19.63 169,600 -1.11(-5.35%)
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.