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 )

93.75 USD +2.30 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 74.00 74.24 72.49 72.84 670,539 -0.83(-1.13%)
May 23, 2011 73.52 74.11 72.98 73.67 753,632 -1.67(-2.22%)
May 20, 2011 75.36 76.14 74.18 75.34 914,853 -0.20(-0.26%)
May 19, 2011 76.11 76.51 75.26 75.54 1,104,103 -0.02(-0.03%)
May 18, 2011 75.07 75.69 74.89 75.56 719,926 +0.82(+1.10%)
May 17, 2011 75.24 75.69 74.39 74.74 984,842 -0.76(-1.01%)
May 16, 2011 75.97 76.88 75.46 75.50 970,120 -1.02(-1.33%)
May 13, 2011 77.50 77.83 76.19 76.52 741,894 -0.70(-0.91%)
May 12, 2011 77.21 77.46 76.15 77.22 937,398 +0.00(+0.00%)
May 11, 2011 78.09 78.51 76.98 77.22 650,103 -1.89(-2.39%)
May 10, 2011 78.36 79.32 78.32 79.11 1,001,299 +1.64(+2.12%)
May 09, 2011 77.13 77.85 76.82 77.47 690,954 +0.22(+0.28%)
May 06, 2011 77.39 78.43 76.74 77.25 933,411 +0.57(+0.74%)
May 05, 2011 76.88 77.92 76.13 76.68 1,385,746 -1.39(-1.78%)
May 04, 2011 79.28 79.85 77.77 78.07 1,298,117 -0.96(-1.21%)
May 03, 2011 79.18 79.56 78.42 79.03 654,409 -0.82(-1.03%)
May 02, 2011 79.74 79.92 79.60 79.85 903,471 -0.28(-0.35%)
Apr 29, 2011 80.30 80.84 79.99 80.13 894,046 +0.94(+1.19%)
Apr 28, 2011 79.24 79.66 78.83 79.19 1,159,681 -0.53(-0.66%)
Apr 27, 2011 79.40 80.00 78.63 79.72 975,027 +0.47(+0.59%)
Apr 26, 2011 78.47 79.78 78.39 79.25 1,655,927 +1.79(+2.31%)
Apr 25, 2011 78.00 78.07 76.67 77.46 1,724,002 -0.54(-0.69%)
Apr 21, 2011 79.22 79.22 77.40 78.00 1,418,154 -0.15(-0.19%)
Apr 20, 2011 77.09 78.75 77.08 78.15 2,134,750 +5.53(+7.61%)
Apr 19, 2011 71.68 72.64 70.87 72.62 2,117,673 +3.49(+5.05%)
Apr 18, 2011 69.14 69.31 68.04 69.13 1,261,141 -1.30(-1.85%)
Apr 15, 2011 69.77 70.74 69.33 70.43 1,034,635 +0.88(+1.27%)
Apr 14, 2011 69.83 70.16 68.61 69.55 1,802,377 +0.15(+0.22%)
Apr 13, 2011 70.76 70.76 68.74 69.40 1,395,278 +0.40(+0.58%)
Apr 12, 2011 70.40 70.42 68.14 69.00 2,276,546 -1.78(-2.51%)
Apr 11, 2011 70.99 71.17 70.43 70.78 1,281,527 -0.66(-0.92%)
Apr 08, 2011 73.34 73.44 71.00 71.44 971,981 -1.30(-1.79%)
Apr 07, 2011 73.88 74.23 72.49 72.74 819,844 -1.79(-2.40%)
Apr 06, 2011 75.60 75.67 74.22 74.53 551,643 -0.97(-1.28%)
Apr 05, 2011 74.86 75.96 74.75 75.50 702,706 +0.48(+0.64%)
Apr 04, 2011 75.41 75.52 74.76 75.02 574,772 +0.48(+0.64%)
Apr 01, 2011 74.29 74.95 74.05 74.54 788,295 +0.31(+0.42%)
Mar 31, 2011 73.69 74.34 73.27 74.23 656,107 +0.68(+0.92%)
Mar 30, 2011 73.71 74.06 73.24 73.55 781,034 +0.73(+1.00%)
Mar 29, 2011 72.20 73.13 71.66 72.82 478,972 +0.61(+0.84%)
Mar 28, 2011 71.87 72.87 71.82 72.21 999,883 +0.29(+0.40%)
Mar 25, 2011 72.32 73.13 71.83 71.92 1,263,093 -1.24(-1.69%)
Mar 24, 2011 72.64 73.85 72.21 73.16 731,286 +1.26(+1.75%)
Mar 23, 2011 71.48 72.28 70.54 71.90 637,919 +0.79(+1.11%)
Mar 22, 2011 72.35 72.48 70.73 71.11 860,631 -2.20(-3.00%)
Mar 21, 2011 73.31 73.49 73.00 73.31 669,018 +1.64(+2.29%)
Mar 18, 2011 72.79 72.79 71.32 71.67 1,074,374 +1.27(+1.80%)
Mar 17, 2011 71.12 71.66 70.04 70.40 867,332 +1.71(+2.49%)
Mar 16, 2011 69.74 70.69 67.96 68.69 1,490,886 -1.37(-1.96%)
Mar 15, 2011 69.71 70.64 69.49 70.06 1,233,228 -1.61(-2.25%)
Mar 14, 2011 72.23 72.92 70.61 71.67 1,191,201 -1.69(-2.30%)
Mar 11, 2011 73.42 73.53 72.60 73.36 1,070,025 -0.11(-0.15%)
Mar 10, 2011 74.14 74.32 73.30 73.47 798,190 -1.65(-2.20%)
Mar 09, 2011 75.41 75.64 74.61 75.12 784,503 +0.32(+0.43%)
Mar 08, 2011 74.48 75.32 74.08 74.80 786,385 +0.91(+1.23%)
Mar 07, 2011 74.10 74.63 72.78 73.89 1,409,419 -0.38(-0.51%)
Mar 04, 2011 75.15 75.25 73.59 74.27 748,104 -0.74(-0.99%)
Mar 03, 2011 74.72 75.61 74.71 75.01 961,925 +0.56(+0.75%)
Mar 02, 2011 73.21 74.74 73.15 74.45 844,821 +1.35(+1.85%)
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.