Autoliv Inc (NY: ALV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	28.88	29.04	28.75	28.88	995,251	-0.14(-0.47%)
Mar 30, 2006	29.12	29.22	28.88	29.02	475,879	-0.08(-0.26%)
Mar 29, 2006	28.92	29.15	28.84	29.09	1,080,866	+0.31(+1.08%)
Mar 28, 2006	28.95	29.06	28.73	28.78	1,262,872	-0.11(-0.37%)
Mar 27, 2006	28.81	29.02	28.71	28.89	1,246,807	-0.41(-1.41%)
Mar 24, 2006	29.38	29.49	29.22	29.30	740,169	-0.01(-0.02%)
Mar 23, 2006	29.21	29.33	28.97	29.31	1,333,206	+0.09(+0.30%)
Mar 22, 2006	28.76	29.31	28.76	29.22	1,538,525	+0.85(+2.99%)
Mar 21, 2006	28.42	28.51	28.17	28.37	976,443	-0.23(-0.82%)
Mar 20, 2006	29.30	29.38	28.47	28.61	2,120,983	-0.91(-3.09%)
Mar 17, 2006	29.15	29.62	29.07	29.52	1,960,528	+1.04(+3.64%)
Mar 16, 2006	28.12	28.50	28.07	28.49	1,302,643	+0.54(+1.94%)
Mar 15, 2006	27.64	27.97	27.56	27.95	684,921	+0.49(+1.78%)
Mar 14, 2006	27.53	27.58	27.32	27.46	872,020	+0.03(+0.09%)
Mar 13, 2006	27.41	27.72	27.38	27.43	719,598	-0.12(-0.43%)
Mar 10, 2006	27.19	27.69	27.19	27.55	1,025,618	+0.43(+1.60%)
Mar 09, 2006	27.12	27.28	27.05	27.11	697,263	+0.18(+0.68%)
Mar 08, 2006	26.54	27.06	26.50	26.93	1,064,409	+0.29(+1.07%)
Mar 07, 2006	26.92	26.94	26.59	26.64	1,151,004	-0.38(-1.40%)
Mar 06, 2006	27.26	27.34	26.95	27.02	1,212,718	-0.15(-0.56%)
Mar 03, 2006	27.33	27.33	27.10	27.18	1,408,046	-0.01(-0.02%)
Mar 02, 2006	27.25	27.34	26.96	27.18	1,216,440	-0.36(-1.30%)
Mar 01, 2006	27.26	27.66	27.26	27.54	888,477	+0.20(+0.75%)
Feb 28, 2006	27.59	27.58	27.25	27.33	1,008,182	-0.26(-0.94%)
Feb 27, 2006	27.26	27.78	27.26	27.59	578,930	+0.44(+1.62%)
Feb 24, 2006	27.22	27.28	27.09	27.15	1,247,787	+0.00(+0.00%)
Feb 23, 2006	27.35	27.37	27.05	27.15	1,306,169	-0.26(-0.93%)
Feb 22, 2006	27.26	27.49	27.21	27.41	775,826	+0.46(+1.70%)
Feb 21, 2006	27.66	27.67	26.76	26.95	1,461,139	-0.10(-0.38%)
Feb 17, 2006	26.84	27.17	26.84	27.05	956,656	+0.60(+2.26%)
Feb 16, 2006	26.45	26.57	26.30	26.46	1,300,684	-0.27(-1.01%)
Feb 15, 2006	26.83	26.86	26.60	26.73	992,704	-0.17(-0.63%)
Feb 14, 2006	26.48	26.90	26.38	26.89	1,335,949	+0.53(+1.99%)
Feb 13, 2006	26.44	26.61	26.22	26.37	1,234,072	+0.04(+0.14%)
Feb 10, 2006	26.67	26.73	26.24	26.33	2,238,336	+0.30(+1.16%)
Feb 09, 2006	26.29	26.42	25.84	26.03	3,316,264	+1.34(+5.44%)
Feb 08, 2006	24.71	24.80	24.39	24.69	592,644	-0.06(-0.25%)
Feb 07, 2006	24.57	24.91	24.56	24.75	633,199	+0.04(+0.17%)
Feb 06, 2006	24.62	24.84	24.61	24.71	387,913	-0.04(-0.16%)
Feb 03, 2006	24.65	24.94	24.65	24.75	1,152,963	-0.06(-0.23%)
Feb 02, 2006	24.74	24.91	24.65	24.81	773,671	-0.10(-0.41%)
Feb 01, 2006	24.93	25.06	24.77	24.91	794,046	-0.10(-0.39%)
Jan 31, 2006	24.92	25.18	24.84	25.01	759,565	-0.21(-0.83%)
Jan 30, 2006	24.83	25.24	24.83	25.21	695,696	+0.45(+1.83%)
Jan 27, 2006	25.00	25.01	24.70	24.76	1,290,104	-0.28(-1.10%)
Jan 26, 2006	25.32	25.34	24.93	25.04	1,092,817	-0.22(-0.87%)
Jan 25, 2006	25.23	25.29	25.06	25.26	984,672	+0.17(+0.69%)
Jan 24, 2006	25.14	25.19	24.94	25.08	946,468	-0.03(-0.12%)
Jan 23, 2006	25.38	25.41	25.00	25.11	927,268	-0.07(-0.28%)
Jan 20, 2006	25.65	25.67	25.18	25.18	1,172,751	-0.36(-1.42%)
Jan 19, 2006	25.52	25.68	25.35	25.55	1,241,517	+0.28(+1.11%)
Jan 18, 2006	24.87	25.52	24.85	25.27	1,283,247	+0.59(+2.40%)
Jan 17, 2006	24.98	24.98	24.54	24.67	807,368	-0.29(-1.15%)
Jan 13, 2006	24.83	25.06	24.74	24.96	717,051	+0.44(+1.81%)
Jan 12, 2006	24.96	24.96	24.50	24.52	961,946	-0.49(-1.96%)
Jan 11, 2006	25.13	25.13	24.86	25.01	1,296,570	-0.06(-0.22%)
Jan 10, 2006	24.98	25.13	24.88	25.06	1,088,507	-0.26(-1.01%)
Jan 09, 2006	25.42	25.53	25.19	25.32	1,848,464	-0.36(-1.41%)
Jan 06, 2006	25.55	25.72	25.32	25.68	1,051,675	+0.13(+0.52%)
Jan 05, 2006	25.57	25.58	25.37	25.55	1,641,185	+0.34(+1.36%)
Jan 04, 2006	24.67	25.33	24.62	25.20	1,563,211	+0.94(+3.89%)

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.