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 )

121.75 -0.35 (-0.29%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 29.41 29.99 29.04 29.47 1,878,893 +0.55(+1.90%)
Aug 30, 2011 28.50 29.15 28.24 28.92 2,126,238 +0.05(+0.18%)
Aug 29, 2011 28.05 28.89 28.05 28.87 2,518,700 +1.09(+3.93%)
Aug 26, 2011 26.89 28.05 26.63 27.78 1,437,840 +0.61(+2.25%)
Aug 25, 2011 28.29 28.57 27.04 27.16 1,947,673 -1.14(-4.03%)
Aug 24, 2011 27.32 28.38 26.90 28.30 2,670,190 +1.20(+4.44%)
Aug 23, 2011 26.22 27.11 25.84 27.10 1,816,415 +1.27(+4.90%)
Aug 22, 2011 26.70 26.87 25.64 25.83 2,163,222 +0.01(+0.02%)
Aug 19, 2011 26.15 26.95 25.67 25.83 1,970,284 -0.88(-3.30%)
Aug 18, 2011 27.61 27.69 26.40 26.71 2,536,419 -2.06(-7.16%)
Aug 17, 2011 29.10 29.45 28.32 28.77 2,069,080 +0.24(+0.85%)
Aug 16, 2011 28.96 29.32 28.34 28.53 2,462,211 -0.89(-3.03%)
Aug 15, 2011 29.71 29.98 29.13 29.42 1,847,074 +0.29(+0.99%)
Aug 12, 2011 28.50 29.37 28.38 29.13 2,248,951 +0.49(+1.72%)
Aug 11, 2011 27.25 29.07 27.19 28.64 2,061,091 +1.58(+5.85%)
Aug 10, 2011 28.02 28.36 27.04 27.06 2,373,555 -1.81(-6.28%)
Aug 09, 2011 26.92 28.87 26.92 28.87 3,354,361 +2.60(+9.89%)
Aug 08, 2011 26.92 28.03 26.09 26.27 4,483,699 -2.96(-10.14%)
Aug 05, 2011 30.48 30.48 28.26 29.24 5,002,357 -0.24(-0.82%)
Aug 04, 2011 30.78 31.04 29.45 29.48 4,855,121 -2.68(-8.34%)
Aug 03, 2011 32.35 32.72 31.14 32.16 3,086,218 +0.02(+0.05%)
Aug 02, 2011 32.78 33.43 32.14 32.14 2,600,640 -1.97(-5.79%)
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.