Autoliv Inc (NY: ALV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.31	19.34	19.14	19.21	486,582	-0.05(-0.26%)
Dec 30, 2003	19.42	19.44	19.16	19.26	456,599	-0.25(-1.28%)
Dec 29, 2003	19.36	19.60	19.38	19.51	550,075	+0.15(+0.79%)
Dec 26, 2003	19.44	19.47	19.34	19.36	106,605	+0.04(+0.18%)
Dec 24, 2003	19.42	19.42	19.31	19.32	90,340	-0.08(-0.39%)
Dec 23, 2003	19.34	19.49	19.34	19.40	798,167	+0.10(+0.53%)
Dec 22, 2003	19.15	19.36	19.19	19.30	445,037	+0.15(+0.80%)
Dec 19, 2003	18.98	19.21	18.97	19.15	778,375	+0.39(+2.10%)
Dec 18, 2003	18.50	18.75	18.50	18.75	831,286	+0.19(+1.02%)
Dec 17, 2003	18.47	18.57	18.40	18.56	1,373,131	-0.07(-0.38%)
Dec 16, 2003	18.79	18.79	18.57	18.64	958,663	-0.35(-1.83%)
Dec 15, 2003	19.16	19.16	19.00	18.98	932,796	+0.07(+0.35%)
Dec 12, 2003	18.91	18.97	18.87	18.92	692,542	-0.06(-0.30%)
Dec 11, 2003	18.77	19.01	18.77	18.97	865,580	+0.04(+0.22%)
Dec 10, 2003	18.86	19.00	18.85	18.93	1,381,753	-0.08(-0.40%)
Dec 09, 2003	18.96	19.09	18.96	19.01	1,551,263	+0.00(+0.00%)
Dec 08, 2003	18.85	18.99	18.85	19.01	1,404,485	+0.11(+0.59%)
Dec 05, 2003	18.29	18.91	18.65	18.90	1,711,563	+0.61(+3.32%)
Dec 04, 2003	18.39	18.39	18.09	18.29	767,597	+0.39(+2.20%)
Dec 03, 2003	17.99	18.06	17.89	17.90	668,634	+0.39(+2.24%)
Dec 02, 2003	17.55	17.63	17.49	17.50	525,579	-0.08(-0.44%)
Dec 01, 2003	17.43	17.58	17.43	17.58	499,908	+0.51(+2.96%)
Nov 28, 2003	16.99	17.14	16.96	17.07	137,959	+0.18(+1.09%)
Nov 26, 2003	16.83	16.92	16.67	16.89	598,674	+0.05(+0.30%)
Nov 25, 2003	16.70	16.80	16.62	16.84	1,077,419	+0.08(+0.49%)
Nov 24, 2003	16.51	16.80	16.51	16.76	517,741	+0.32(+1.92%)
Nov 21, 2003	16.53	16.55	16.42	16.44	303,550	+0.16(+1.00%)
Nov 20, 2003	16.29	16.48	16.20	16.28	702,144	-0.15(-0.93%)
Nov 19, 2003	16.59	16.49	16.36	16.43	473,844	-0.16(-0.98%)
Nov 18, 2003	16.74	16.75	16.56	16.59	410,547	-0.15(-0.91%)
Nov 17, 2003	16.80	16.95	16.74	16.75	374,098	-0.40(-2.32%)
Nov 14, 2003	17.25	17.45	17.19	17.15	307,470	-0.04(-0.24%)
Nov 13, 2003	17.09	17.26	17.09	17.19	328,830	+0.16(+0.93%)
Nov 12, 2003	16.94	17.03	16.92	17.03	297,279	+0.23(+1.37%)
Nov 11, 2003	16.84	16.92	16.82	16.80	534,790	-0.04(-0.24%)
Nov 10, 2003	17.07	17.07	16.80	16.84	523,816	-0.10(-0.60%)
Nov 07, 2003	16.87	17.05	16.84	16.94	442,882	+0.16(+0.94%)
Nov 06, 2003	16.65	16.83	16.61	16.78	379,193	+0.16(+0.95%)
Nov 05, 2003	16.62	16.66	16.54	16.63	216,933	-0.08(-0.46%)
Nov 04, 2003	16.74	16.74	16.70	16.70	422,934	-0.08(-0.49%)
Nov 03, 2003	16.90	16.89	16.73	16.78	583,154	-0.11(-0.63%)
Oct 31, 2003	16.85	16.96	16.85	16.89	465,810	+0.10(+0.61%)
Oct 30, 2003	16.62	16.91	16.62	16.79	537,729	+0.23(+1.39%)
Oct 29, 2003	16.46	16.61	16.43	16.56	522,248	+0.12(+0.71%)
Oct 28, 2003	16.16	16.47	16.14	16.44	529,303	+0.41(+2.58%)
Oct 27, 2003	16.15	16.23	16.00	16.03	509,118	-0.16(-0.98%)
Oct 24, 2003	16.09	16.25	16.07	16.19	270,236	-0.04(-0.25%)
Oct 23, 2003	16.05	16.32	16.05	16.23	315,112	+0.21(+1.31%)
Oct 22, 2003	16.27	16.27	16.00	16.02	351,366	-0.27(-1.63%)
Oct 21, 2003	16.38	16.38	16.18	16.28	436,219	-0.29(-1.75%)
Oct 20, 2003	16.45	16.58	16.43	16.57	265,925	+0.14(+0.84%)
Oct 17, 2003	16.43	16.44	16.42	16.44	430,144	-0.10(-0.59%)
Oct 16, 2003	16.23	16.54	16.09	16.53	560,657	-0.10(-0.61%)
Oct 15, 2003	16.58	16.69	16.54	16.64	312,761	+0.10(+0.59%)
Oct 14, 2003	16.43	16.58	16.43	16.54	294,340	+0.13(+0.78%)
Oct 13, 2003	16.37	16.43	16.34	16.41	422,501	+0.05(+0.28%)
Oct 10, 2003	16.20	16.40	16.30	16.37	641,395	+0.16(+1.01%)
Oct 09, 2003	16.26	16.31	16.18	16.20	794,444	-0.04(-0.22%)
Oct 08, 2003	16.25	16.30	16.17	16.24	299,239	+0.11(+0.70%)
Oct 07, 2003	16.07	16.11	16.05	16.13	427,401	-0.01(-0.03%)
Oct 06, 2003	15.98	16.15	15.90	16.13	356,265	+0.10(+0.60%)
Oct 03, 2003	15.85	16.12	15.85	16.03	460,127	+0.14(+0.90%)
Oct 02, 2003	15.83	15.93	15.83	15.89	449,937	-0.07(-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.