Autoliv Inc (NY: ALV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	45.62	46.05	45.25	45.25	1,089,450	+0.01(+0.03%)
May 30, 2013	45.54	45.79	45.24	45.24	586,943	+0.09(+0.19%)
May 29, 2013	45.18	45.55	45.06	45.16	1,050,101	-0.03(-0.08%)
May 28, 2013	45.46	45.84	45.14	45.19	866,374	+0.13(+0.28%)
May 24, 2013	44.58	45.25	44.45	45.06	448,572	+0.39(+0.86%)
May 23, 2013	44.23	44.98	44.11	44.68	449,275	-0.16(-0.36%)
May 22, 2013	44.98	45.80	44.58	44.84	608,199	-0.70(-1.53%)
May 21, 2013	45.63	45.85	45.40	45.54	506,839	-0.28(-0.60%)
May 20, 2013	45.85	46.03	45.69	45.81	416,649	-0.14(-0.31%)
May 17, 2013	45.26	46.15	45.22	45.96	675,133	+1.06(+2.37%)
May 16, 2013	45.23	45.40	44.79	44.89	349,950	-0.38(-0.85%)
May 15, 2013	45.22	45.47	44.98	45.28	671,241	-0.09(-0.20%)
May 13, 2013	44.73	45.42	44.73	45.37	1,181,114	+0.07(+0.15%)
May 10, 2013	44.96	45.35	44.89	45.30	971,037	+0.60(+1.35%)
May 09, 2013	44.80	45.16	44.61	44.70	563,506	-0.10(-0.22%)
May 08, 2013	44.77	44.95	44.66	44.80	788,819	+0.39(+0.88%)
May 07, 2013	44.38	44.45	44.00	44.41	622,827	+0.24(+0.53%)
May 06, 2013	43.83	44.49	43.83	44.17	889,257	+0.24(+0.55%)
May 03, 2013	43.62	44.61	43.62	43.93	1,155,162	+0.58(+1.34%)
May 02, 2013	43.13	43.45	43.06	43.35	1,286,793	-0.18(-0.42%)

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.