Autoliv Inc (NY: ALV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.79	24.89	24.63	24.68	1,000,859	+0.01(+0.02%)
May 27, 2005	24.68	24.70	24.56	24.68	826,747	+0.05(+0.22%)
May 26, 2005	24.60	24.68	24.53	24.62	1,130,596	+0.13(+0.54%)
May 25, 2005	24.71	24.74	24.49	24.49	1,140,562	-0.46(-1.85%)
May 24, 2005	25.01	25.15	24.86	24.95	966,262	-0.36(-1.41%)
May 23, 2005	25.17	25.50	25.15	25.31	1,529,022	-0.25(-0.98%)
May 20, 2005	24.82	25.66	24.73	25.56	1,575,464	+0.98(+3.98%)
May 19, 2005	24.53	24.61	24.43	24.58	1,039,404	-0.09(-0.34%)
May 18, 2005	24.02	24.79	23.98	24.67	1,177,603	+0.64(+2.66%)
May 17, 2005	23.98	24.03	23.83	24.03	463,106	+0.02(+0.07%)
May 16, 2005	23.63	24.03	23.58	24.01	617,099	+0.12(+0.49%)
May 13, 2005	23.72	24.09	23.67	23.90	755,674	-0.08(-0.33%)
May 12, 2005	24.09	24.23	23.93	23.98	791,774	-0.17(-0.70%)
May 11, 2005	24.11	24.17	23.98	24.15	503,343	-0.13(-0.53%)
May 10, 2005	24.33	24.46	24.14	24.27	855,327	-0.48(-1.95%)
May 09, 2005	24.46	24.78	24.46	24.76	542,077	+0.26(+1.04%)
May 06, 2005	24.05	24.60	24.01	24.50	1,499,126	+0.12(+0.50%)
May 05, 2005	25.26	25.26	24.29	24.38	1,501,194	-0.72(-2.86%)
May 04, 2005	24.25	25.41	24.25	25.10	1,433,505	+1.02(+4.22%)
May 03, 2005	23.75	24.16	23.73	24.08	1,126,272	+0.21(+0.87%)

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.