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 )

84.33 USD -3.75 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 53.25 53.33 52.61 52.71 411,635 -0.88(-1.64%)
Dec 28, 2007 53.87 54.02 53.20 53.59 585,600 +0.92(+1.75%)
Dec 27, 2007 53.41 53.41 52.50 52.67 377,300 -0.78(-1.46%)
Dec 26, 2007 53.70 53.98 53.05 53.45 383,400 -0.42(-0.78%)
Dec 24, 2007 54.00 54.53 53.39 53.87 214,400 -0.13(-0.24%)
Dec 21, 2007 53.41 54.00 53.21 54.00 478,100 +0.45(+0.84%)
Dec 20, 2007 53.66 53.88 52.76 53.55 659,200 +0.01(+0.02%)
Dec 19, 2007 52.86 53.55 52.64 53.54 663,200 +0.39(+0.73%)
Dec 18, 2007 54.51 54.54 52.57 53.15 1,142,800 -0.64(-1.19%)
Dec 17, 2007 54.00 54.20 53.60 53.79 893,800 -0.92(-1.68%)
Dec 14, 2007 54.83 55.35 54.24 54.71 936,300 -1.78(-3.15%)
Dec 13, 2007 56.15 56.69 55.52 56.49 838,700 -0.86(-1.50%)
Dec 12, 2007 57.40 57.86 56.86 57.35 745,700 +0.05(+0.09%)
Dec 11, 2007 57.53 57.78 56.72 57.30 1,010,484 -0.24(-0.42%)
Dec 10, 2007 57.29 57.85 57.29 57.54 315,301 +0.47(+0.82%)
Dec 07, 2007 57.68 57.68 56.85 57.07 711,600 +0.05(+0.09%)
Dec 06, 2007 56.45 57.07 55.99 57.02 1,001,900 +0.82(+1.46%)
Dec 05, 2007 56.69 57.05 55.98 56.20 997,235 -0.41(-0.72%)
Dec 04, 2007 56.77 57.10 56.37 56.61 1,106,600 -0.99(-1.72%)
Dec 03, 2007 58.42 58.42 57.55 57.60 599,291 -0.80(-1.37%)
Nov 30, 2007 58.40 58.75 58.06 58.40 961,600 +0.22(+0.38%)
Nov 29, 2007 57.41 58.32 57.31 58.18 520,794 +0.68(+1.18%)
Nov 28, 2007 56.88 57.84 55.90 57.50 892,411 +1.42(+2.53%)
Nov 27, 2007 57.06 57.06 55.56 56.08 898,500 -0.39(-0.69%)
Nov 26, 2007 58.83 58.85 56.47 56.47 867,500 -1.52(-2.62%)
Nov 23, 2007 57.51 58.28 57.51 57.99 260,200 -0.01(-0.02%)
Nov 21, 2007 58.27 58.75 57.25 58.00 531,500 -1.00(-1.69%)
Nov 20, 2007 59.32 59.86 58.40 59.00 574,300 +1.06(+1.83%)
Nov 19, 2007 58.24 58.35 57.07 57.94 838,046 -0.95(-1.61%)
Nov 16, 2007 60.18 60.19 58.67 58.89 612,500 -1.18(-1.96%)
Nov 15, 2007 60.98 61.20 59.81 60.07 590,808 -1.68(-2.72%)
Nov 14, 2007 61.88 61.96 61.27 61.75 570,180 +0.78(+1.28%)
Nov 13, 2007 61.36 61.41 59.80 60.97 656,700 -0.04(-0.07%)
Nov 12, 2007 61.48 61.93 61.01 61.01 444,900 -0.74(-1.20%)
Nov 09, 2007 62.19 62.55 61.72 61.75 676,200 -1.75(-2.76%)
Nov 08, 2007 63.00 63.70 62.75 63.50 961,800 +0.74(+1.18%)
Nov 07, 2007 62.47 63.00 62.31 62.76 857,500 -0.70(-1.10%)
Nov 06, 2007 61.80 63.73 61.80 63.46 953,850 +1.71(+2.77%)
Nov 05, 2007 63.04 63.04 60.75 61.75 678,155 -0.51(-0.82%)
Nov 02, 2007 62.17 62.48 61.36 62.26 484,100 +0.50(+0.81%)
Nov 01, 2007 61.75 62.70 61.61 61.76 815,600 -1.42(-2.25%)
Oct 31, 2007 63.80 63.80 62.77 63.18 660,200 -0.59(-0.93%)
Oct 30, 2007 63.47 64.30 63.27 63.77 376,200 -0.06(-0.09%)
Oct 29, 2007 64.18 64.45 63.56 63.83 438,200 +0.05(+0.08%)
Oct 26, 2007 64.35 64.55 63.25 63.78 459,400 -0.54(-0.84%)
Oct 25, 2007 63.77 64.77 63.62 64.32 391,000 +0.39(+0.61%)
Oct 24, 2007 62.73 64.10 62.32 63.93 557,000 +1.13(+1.80%)
Oct 23, 2007 62.79 62.99 61.86 62.80 276,000 +0.72(+1.16%)
Oct 22, 2007 62.96 63.01 61.22 62.08 640,700 -2.36(-3.66%)
Oct 19, 2007 64.79 65.09 64.35 64.44 505,000 -0.21(-0.32%)
Oct 18, 2007 64.12 64.77 64.11 64.65 274,300 +0.64(+1.00%)
Oct 17, 2007 64.55 64.85 63.35 64.01 796,800 +0.87(+1.38%)
Oct 16, 2007 63.76 63.91 62.86 63.14 333,100 -0.41(-0.65%)
Oct 15, 2007 64.68 64.79 63.23 63.55 391,400 -0.45(-0.70%)
Oct 12, 2007 63.97 64.00 63.42 64.00 582,300 +1.37(+2.19%)
Oct 11, 2007 62.70 63.03 61.99 62.63 462,100 +0.39(+0.63%)
Oct 10, 2007 61.76 62.30 61.59 62.24 367,800 +0.52(+0.84%)
Oct 09, 2007 61.33 61.73 61.21 61.72 330,900 +1.12(+1.85%)
Oct 08, 2007 60.81 60.88 60.34 60.60 178,500 -0.58(-0.95%)
Oct 05, 2007 61.27 61.61 60.48 61.18 616,800 +1.59(+2.67%)
Oct 04, 2007 59.97 60.37 59.40 59.59 218,300 -0.04(-0.07%)
Oct 03, 2007 60.57 60.57 59.26 59.63 329,600 -1.00(-1.65%)
Oct 02, 2007 60.27 60.83 60.16 60.63 258,900 +0.15(+0.25%)
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.