Autoliv Inc (NY: ALV )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.74	15.13	14.60	15.10	4,352,588	+0.89(+6.27%)
May 28, 2009	14.22	14.40	13.61	14.21	3,799,935	+0.43(+3.12%)
May 27, 2009	14.20	14.35	13.54	13.78	3,901,171	-0.85(-5.83%)
May 26, 2009	13.60	14.69	13.59	14.63	3,293,475	+1.01(+7.38%)
May 22, 2009	13.94	14.14	13.58	13.63	1,803,831	+0.20(+1.46%)
May 21, 2009	13.33	13.59	13.05	13.43	2,264,452	+0.12(+0.94%)
May 20, 2009	14.10	14.24	13.26	13.31	2,342,140	-0.59(-4.23%)
May 19, 2009	13.85	14.21	13.75	13.90	2,646,703	+0.28(+2.08%)
May 18, 2009	13.16	13.62	12.93	13.61	2,478,176	+0.84(+6.60%)
May 15, 2009	13.19	13.36	12.66	12.77	2,347,187	-0.13(-1.01%)
May 14, 2009	12.62	13.32	12.56	12.90	3,829,834	+0.68(+5.56%)
May 13, 2009	12.76	12.80	12.04	12.22	3,290,754	-1.05(-7.91%)
May 12, 2009	13.31	13.55	12.79	13.27	3,748,373	-0.04(-0.33%)
May 11, 2009	13.06	13.59	12.97	13.31	2,325,927	-0.20(-1.49%)
May 08, 2009	13.32	13.57	12.82	13.51	4,681,697	+0.19(+1.43%)
May 07, 2009	14.14	14.32	13.17	13.32	3,443,896	-0.75(-5.33%)
May 06, 2009	14.32	14.40	13.62	14.07	1,836,682	+0.12(+0.90%)
May 05, 2009	14.09	14.15	13.66	13.95	3,077,249	-0.38(-2.66%)
May 04, 2009	13.32	14.33	13.32	14.33	2,201,081	+1.03(+7.77%)

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.