Skip to main content

Autoliv Inc (NY: ALV )

126.26 +0.68 (+0.54%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 45.15 45.70 45.15 45.32 611,724 +0.17(+0.38%)
Jul 30, 2013 44.71 45.22 44.66 45.15 748,664 +0.42(+0.94%)
Jul 29, 2013 44.80 44.92 44.58 44.72 266,084 -0.02(-0.04%)
Jul 26, 2013 44.86 44.98 44.56 44.74 442,089 -0.09(-0.21%)
Jul 25, 2013 44.87 45.01 44.52 44.83 672,282 +0.01(+0.02%)
Jul 24, 2013 45.17 45.21 44.67 44.82 388,680 -0.03(-0.07%)
Jul 23, 2013 44.98 45.31 44.78 44.86 697,034 -0.30(-0.66%)
Jul 22, 2013 44.90 45.20 44.26 45.16 1,429,822 -0.36(-0.79%)
Jul 19, 2013 46.54 46.64 45.37 45.52 2,069,770 -1.25(-2.68%)
Jul 18, 2013 46.13 46.96 46.08 46.77 1,569,166 +0.69(+1.49%)
Jul 17, 2013 45.97 46.12 45.61 46.08 691,278 +0.88(+1.95%)
Jul 16, 2013 45.52 45.65 44.91 45.20 901,051 -0.37(-0.81%)
Jul 15, 2013 45.27 45.58 45.22 45.57 605,104 +0.24(+0.53%)
Jul 12, 2013 44.94 45.50 44.80 45.33 724,797 +0.28(+0.63%)
Jul 11, 2013 44.83 45.09 44.53 45.05 772,527 +0.70(+1.59%)
Jul 10, 2013 43.89 44.35 43.89 44.35 692,803 +0.48(+1.09%)
Jul 09, 2013 43.78 44.02 43.66 43.87 295,400 +0.21(+0.48%)
Jul 08, 2013 44.13 44.23 43.59 43.66 617,303 -0.24(-0.54%)
Jul 05, 2013 43.38 44.16 43.06 43.90 756,729 +0.85(+1.97%)
Jul 03, 2013 42.90 43.21 42.76 43.05 307,275 -0.01(-0.03%)
Jul 02, 2013 42.94 43.47 42.91 43.06 905,071 +0.00(+0.00%)
Jul 01, 2013 42.48 43.18 42.44 43.06 1,447,802 +0.17(+0.40%)
Jun 28, 2013 42.47 43.14 42.46 42.89 800,479 +0.34(+0.81%)
Jun 27, 2013 41.83 42.84 41.82 42.55 1,469,461 +0.73(+1.74%)
Jun 26, 2013 41.54 41.91 41.41 41.82 566,536 +0.77(+1.88%)
Jun 25, 2013 41.15 41.39 40.87 41.05 1,043,645 +0.27(+0.67%)
Jun 24, 2013 39.99 41.24 39.64 40.78 2,855,677 -0.63(-1.51%)
Jun 21, 2013 41.66 42.19 41.09 41.40 4,236,066 -0.34(-0.82%)
Jun 20, 2013 41.72 42.05 41.38 41.75 1,604,313 -1.32(-3.06%)
Jun 19, 2013 43.24 43.52 42.99 43.07 1,184,962 -0.63(-1.43%)
Jun 18, 2013 43.08 43.82 42.97 43.69 1,406,572 +0.48(+1.12%)
Jun 17, 2013 43.13 43.43 42.92 43.21 1,262,516 +0.38(+0.88%)
Jun 14, 2013 43.15 43.37 42.67 42.83 1,276,139 -0.82(-1.88%)
Jun 13, 2013 42.85 43.77 42.78 43.65 812,767 +0.58(+1.34%)
Jun 12, 2013 43.28 43.52 43.07 43.08 364,388 +0.17(+0.40%)
Jun 11, 2013 42.98 43.35 42.80 42.91 539,689 -0.54(-1.24%)
Jun 10, 2013 43.60 43.81 43.19 43.44 891,706 -0.55(-1.25%)
Jun 07, 2013 43.16 44.02 42.95 43.99 551,771 +0.67(+1.55%)
Jun 06, 2013 43.07 43.34 42.67 43.32 352,664 +0.27(+0.63%)
Jun 05, 2013 43.58 43.58 42.83 43.05 368,992 -0.77(-1.76%)
Jun 04, 2013 43.87 44.18 43.52 43.82 612,495 -0.23(-0.53%)
Jun 03, 2013 43.78 44.09 43.35 44.05 1,280,473 +0.57(+1.31%)
May 31, 2013 43.84 44.25 43.48 43.48 1,133,813 +0.01(+0.03%)
May 30, 2013 43.76 44.00 43.47 43.47 610,843 +0.08(+0.19%)
May 29, 2013 43.41 43.77 43.29 43.39 1,092,862 -0.03(-0.08%)
May 28, 2013 43.68 44.04 43.38 43.42 901,653 +0.12(+0.28%)
May 24, 2013 42.83 43.48 42.71 43.30 466,838 +0.37(+0.86%)
May 23, 2013 42.50 43.22 42.39 42.93 467,570 -0.16(-0.36%)
May 22, 2013 43.22 44.01 42.83 43.08 632,965 -0.67(-1.53%)
May 21, 2013 43.85 44.06 43.62 43.75 527,478 -0.27(-0.60%)
May 20, 2013 44.05 44.23 43.90 44.02 433,615 -0.06(-0.14%)
May 17, 2013 43.41 44.26 43.37 44.08 703,860 +1.02(+2.37%)
May 16, 2013 43.39 43.55 42.96 43.06 364,841 -0.37(-0.85%)
May 15, 2013 43.37 43.62 43.14 43.43 699,802 -0.09(-0.20%)
May 13, 2013 42.91 43.56 42.90 43.52 1,231,370 +0.07(+0.15%)
May 10, 2013 43.13 43.50 43.06 43.45 1,012,355 +0.58(+1.35%)
May 09, 2013 42.97 43.32 42.79 42.88 587,483 -0.09(-0.22%)
May 08, 2013 42.95 43.12 42.84 42.97 822,383 +0.37(+0.88%)
May 07, 2013 42.57 42.63 42.21 42.59 649,328 +0.23(+0.53%)
May 06, 2013 42.04 42.68 42.04 42.37 927,095 +0.23(+0.55%)
May 03, 2013 41.84 42.79 41.84 42.14 1,204,314 +0.56(+1.34%)
May 02, 2013 41.37 41.67 41.31 41.58 1,341,546 -0.18(-0.42%)
May 01, 2013 41.82 42.18 41.62 41.76 631,938 -0.33(-0.79%)
Apr 30, 2013 41.75 42.18 41.71 42.09 1,101,306 +0.46(+1.10%)
Apr 29, 2013 41.42 42.08 41.32 41.63 1,779,334 +0.28(+0.67%)
Apr 26, 2013 41.28 41.88 39.08 41.35 3,694,487 +2.27(+5.82%)
Apr 25, 2013 38.15 39.20 38.09 39.08 3,011,019 +0.96(+2.51%)
Apr 24, 2013 37.08 38.14 37.03 38.12 2,070,418 +0.79(+2.12%)
Apr 23, 2013 37.15 37.39 36.90 37.33 1,974,336 -0.23(-0.62%)
Apr 22, 2013 36.81 38.00 36.71 37.56 1,305,331 +0.51(+1.38%)
Apr 19, 2013 36.91 37.06 36.57 37.05 1,542,194 +0.44(+1.20%)
Apr 18, 2013 37.01 37.01 36.33 36.61 1,119,035 -0.55(-1.47%)
Apr 17, 2013 37.49 37.53 36.79 37.15 1,587,895 -0.91(-2.40%)
Apr 16, 2013 37.76 38.07 37.68 38.07 645,916 +0.52(+1.39%)
Apr 15, 2013 38.30 38.35 37.26 37.54 1,702,710 -1.35(-3.48%)
Apr 12, 2013 38.73 38.96 38.66 38.90 1,143,279 -0.19(-0.48%)
Apr 11, 2013 38.35 39.21 38.29 39.09 1,211,411 +0.66(+1.71%)
Apr 10, 2013 37.52 38.43 37.44 38.43 830,169 +1.16(+3.12%)
Apr 09, 2013 37.08 37.43 36.76 37.27 1,455,547 +0.08(+0.22%)
Apr 08, 2013 37.12 37.30 36.84 37.19 641,042 -0.26(-0.69%)
Apr 05, 2013 36.84 37.76 36.69 37.44 1,255,143 +0.11(+0.29%)
Apr 04, 2013 37.53 37.71 37.18 37.33 760,607 -0.46(-1.22%)
Apr 03, 2013 38.04 38.19 37.59 37.80 1,126,100 +0.03(+0.07%)
Apr 02, 2013 37.89 38.05 37.64 37.77 719,426 +0.39(+1.03%)
Apr 01, 2013 37.98 38.09 37.16 37.38 1,024,553 -0.69(-1.82%)
Mar 28, 2013 38.08 38.57 37.63 38.08 1,218,041 +0.15(+0.41%)
Mar 27, 2013 37.46 38.11 37.26 37.92 703,798 +0.14(+0.36%)
Mar 26, 2013 37.34 37.86 37.26 37.79 443,785 +0.56(+1.51%)
Mar 25, 2013 37.59 37.69 37.16 37.22 643,270 -0.27(-0.72%)
Mar 22, 2013 37.68 37.79 37.32 37.49 888,654 -0.09(-0.23%)
Mar 21, 2013 37.77 38.03 37.54 37.58 595,727 -0.50(-1.32%)
Mar 20, 2013 37.95 38.27 37.75 38.08 674,734 +0.31(+0.82%)
Mar 19, 2013 37.96 38.02 37.29 37.78 658,241 -0.12(-0.32%)
Mar 18, 2013 37.62 38.08 37.43 37.90 758,263 -0.42(-1.11%)
Mar 15, 2013 38.29 38.41 37.96 38.32 628,855 +0.26(+0.69%)
Mar 14, 2013 37.70 38.06 37.64 38.06 564,349 +0.12(+0.32%)
Mar 13, 2013 37.91 38.00 37.68 37.93 663,523 -0.15(-0.39%)
Mar 12, 2013 38.45 38.50 37.93 38.08 429,559 +0.01(+0.01%)
Mar 11, 2013 37.75 38.20 37.60 38.08 597,047 +0.10(+0.28%)
Mar 08, 2013 37.63 38.35 37.19 37.97 1,076,206 +0.52(+1.38%)
Mar 07, 2013 37.73 37.81 37.32 37.46 1,012,526 +0.39(+1.05%)
Mar 06, 2013 37.05 37.17 36.69 37.06 611,517 +0.47(+1.29%)
Mar 05, 2013 36.76 36.76 36.43 36.59 872,577 +0.55(+1.51%)
Mar 04, 2013 36.03 36.19 35.80 36.05 760,268 -0.25(-0.70%)
Mar 01, 2013 35.96 36.30 35.65 36.30 796,152 +0.40(+1.12%)
Feb 28, 2013 36.14 36.28 35.85 35.90 723,488 -0.04(-0.12%)
Feb 27, 2013 35.29 36.00 35.21 35.94 1,000,044 +0.59(+1.67%)
Feb 26, 2013 35.66 35.66 35.24 35.35 1,167,508 +0.03(+0.09%)
Feb 25, 2013 36.67 36.73 35.32 35.32 1,255,423 -1.14(-3.13%)
Feb 22, 2013 36.93 36.98 36.42 36.46 782,084 -0.41(-1.12%)
Feb 21, 2013 37.13 37.32 36.50 36.87 960,877 -0.74(-1.98%)
Feb 20, 2013 38.23 38.42 37.51 37.62 774,783 -0.48(-1.27%)
Feb 19, 2013 37.57 38.14 37.38 38.10 1,720,083 +1.24(+3.38%)
Feb 15, 2013 36.89 37.68 36.84 36.86 720,534 -0.20(-0.55%)
Feb 14, 2013 36.99 37.10 36.73 37.06 370,001 -0.05(-0.15%)
Feb 13, 2013 37.41 37.63 36.99 37.11 1,583,867 +0.39(+1.07%)
Feb 12, 2013 36.43 36.84 36.43 36.72 756,150 +0.44(+1.22%)
Feb 11, 2013 36.01 36.30 35.98 36.28 675,597 +0.24(+0.67%)
Feb 08, 2013 35.70 36.04 35.70 36.04 528,522 +0.52(+1.48%)
Feb 07, 2013 35.54 35.66 35.02 35.51 1,162,914 -0.29(-0.81%)
Feb 06, 2013 35.79 35.95 35.68 35.80 815,488 +0.26(+0.74%)
Feb 04, 2013 35.67 35.68 35.28 35.54 1,592,902 -0.79(-2.18%)
Feb 01, 2013 35.93 36.37 35.85 36.33 1,294,553 +0.36(+1.00%)
Jan 31, 2013 36.10 36.44 35.60 35.97 2,977,516 -0.94(-2.55%)
Jan 30, 2013 37.33 37.66 36.83 36.91 2,403,547 -0.39(-1.06%)
Jan 29, 2013 36.71 37.37 36.66 37.30 2,274,653 +0.76(+2.08%)
Jan 28, 2013 36.76 36.80 36.30 36.54 1,442,261 +0.14(+0.39%)
Jan 25, 2013 36.54 36.58 36.29 36.40 2,156,482 +0.49(+1.35%)
Jan 24, 2013 36.12 36.23 35.68 35.92 2,690,011 +0.50(+1.40%)
Jan 23, 2013 35.70 35.76 35.35 35.42 1,733,397 -0.28(-0.78%)
Jan 22, 2013 35.94 35.98 35.59 35.70 1,637,066 -0.02(-0.05%)
Jan 18, 2013 36.02 36.05 35.61 35.71 1,167,727 -0.30(-0.83%)
Jan 17, 2013 35.87 36.09 35.65 36.01 1,079,766 +0.44(+1.23%)
Jan 16, 2013 35.99 36.05 35.42 35.58 1,608,558 -0.34(-0.94%)
Jan 15, 2013 35.87 35.99 35.68 35.92 1,662,504 +0.14(+0.40%)
Jan 14, 2013 36.00 36.06 35.68 35.77 1,305,966 +0.07(+0.20%)
Jan 11, 2013 36.19 36.31 35.35 35.70 2,335,699 -0.26(-0.71%)
Jan 10, 2013 36.49 36.51 35.83 35.96 1,375,531 -0.01(-0.03%)
Jan 09, 2013 36.11 36.22 35.86 35.97 1,627,334 +0.15(+0.41%)
Jan 08, 2013 36.32 36.35 35.80 35.82 1,253,915 -0.65(-1.77%)
Jan 07, 2013 36.57 36.70 36.34 36.47 1,151,953 -0.25(-0.68%)
Jan 04, 2013 37.01 37.09 36.55 36.72 1,901,006 -0.70(-1.87%)
Jan 03, 2013 37.33 37.68 37.21 37.42 719,925 -0.11(-0.31%)
Jan 02, 2013 37.42 37.54 37.09 37.53 800,571 +0.71(+1.93%)
Dec 31, 2012 35.98 36.94 35.94 36.82 585,148 +0.78(+2.17%)
Dec 28, 2012 36.02 36.46 35.95 36.04 617,814 -0.24(-0.65%)
Dec 27, 2012 35.96 36.34 35.63 36.28 802,335 +0.31(+0.87%)
Dec 26, 2012 36.08 36.34 35.66 35.96 556,981 -0.09(-0.24%)
Dec 24, 2012 35.81 36.05 35.64 36.05 284,541 +0.04(+0.11%)
Dec 21, 2012 35.38 36.06 35.34 36.01 1,211,433 +0.00(+0.00%)
Dec 20, 2012 35.65 36.06 35.52 36.01 910,899 +0.39(+1.10%)
Dec 19, 2012 35.65 35.98 35.61 35.62 922,491 +0.15(+0.42%)
Dec 18, 2012 34.73 35.47 34.69 35.47 987,128 +1.03(+3.00%)
Dec 17, 2012 34.26 34.46 34.11 34.44 655,403 +0.48(+1.40%)
Dec 14, 2012 33.96 34.23 33.88 33.96 725,934 +0.16(+0.47%)
Dec 13, 2012 34.19 34.40 33.57 33.81 922,733 -0.68(-1.98%)
Dec 12, 2012 34.36 34.66 34.26 34.49 981,024 +0.51(+1.51%)
Dec 11, 2012 34.11 34.24 33.83 33.97 835,652 +0.25(+0.75%)
Dec 10, 2012 33.69 33.84 33.56 33.72 627,918 +0.19(+0.57%)
Dec 07, 2012 33.47 33.63 33.30 33.53 963,148 -0.01(-0.02%)
Dec 06, 2012 33.36 33.55 33.19 33.54 1,024,642 +0.34(+1.04%)
Dec 05, 2012 33.24 33.42 33.07 33.19 830,757 -0.11(-0.34%)
Dec 04, 2012 32.98 33.31 32.91 33.31 998,907 +0.31(+0.94%)
Nov 30, 2012 33.14 33.30 32.76 33.00 1,033,413 +0.10(+0.30%)
Nov 29, 2012 32.82 33.01 32.62 32.90 848,595 +0.32(+0.97%)
Nov 28, 2012 32.37 32.66 31.98 32.58 1,048,090 -0.11(-0.35%)
Nov 27, 2012 32.45 32.77 32.40 32.70 1,835,046 +0.37(+1.13%)
Nov 26, 2012 32.42 32.65 32.24 32.33 905,740 -0.26(-0.81%)
Nov 23, 2012 32.68 32.80 32.41 32.59 771,410 +0.83(+2.62%)
Nov 21, 2012 31.72 31.88 31.57 31.76 821,499 +0.37(+1.17%)
Nov 20, 2012 31.24 31.49 31.10 31.39 1,412,522 +0.28(+0.90%)
Nov 19, 2012 30.47 31.27 30.45 31.12 1,285,020 +1.14(+3.79%)
Nov 16, 2012 30.18 30.20 29.64 29.98 1,585,667 +0.07(+0.24%)
Nov 15, 2012 30.18 30.54 29.79 29.91 1,630,916 +0.03(+0.09%)
Nov 14, 2012 30.61 30.62 29.77 29.88 2,101,855 -0.46(-1.52%)
Nov 13, 2012 30.76 30.94 30.32 30.34 1,232,289 -0.51(-1.67%)
Nov 12, 2012 31.06 31.07 30.74 30.86 959,365 +0.16(+0.51%)
Nov 09, 2012 30.71 31.16 30.61 30.70 1,508,584 +0.17(+0.55%)
Nov 08, 2012 31.44 31.53 30.50 30.53 1,504,966 -0.64(-2.07%)
Nov 07, 2012 31.59 31.59 31.11 31.18 1,033,561 -0.70(-2.19%)
Nov 06, 2012 31.72 32.02 31.57 31.87 856,053 +0.55(+1.75%)
Nov 05, 2012 31.46 31.49 31.10 31.33 942,364 +0.02(+0.05%)
Nov 02, 2012 31.95 32.11 31.26 31.31 559,585 -0.44(-1.38%)
Nov 01, 2012 31.55 31.93 31.39 31.75 1,078,675 +0.55(+1.75%)
Oct 31, 2012 31.22 31.55 31.06 31.20 1,741,413 +0.87(+2.88%)
Oct 26, 2012 30.83 30.33 30.33 30.33 982,804 -0.34(-1.10%)
Oct 25, 2012 31.18 31.19 30.51 30.67 1,048,881 -0.28(-0.89%)
Oct 24, 2012 31.28 31.31 30.81 30.94 1,767,085 +0.03(+0.09%)
Oct 23, 2012 31.87 31.98 30.76 30.92 5,931,392 -3.01(-8.86%)
Oct 19, 2012 34.39 34.69 33.83 33.92 766,249 -0.55(-1.60%)
Oct 18, 2012 33.83 34.64 33.69 34.47 1,138,962 +0.70(+2.07%)
Oct 17, 2012 33.58 33.87 33.47 33.78 481,635 +0.03(+0.10%)
Oct 16, 2012 33.54 33.79 33.37 33.74 528,759 +0.21(+0.63%)
Oct 15, 2012 33.71 33.76 33.26 33.53 681,551 +0.27(+0.81%)
Oct 12, 2012 33.42 33.77 33.04 33.26 807,898 -0.07(-0.21%)
Oct 11, 2012 33.58 33.77 33.16 33.33 894,961 +0.38(+1.15%)
Oct 10, 2012 33.68 33.77 32.87 32.95 1,078,393 -0.83(-2.45%)
Oct 09, 2012 34.38 34.47 33.58 33.78 1,059,427 -0.70(-2.04%)
Oct 08, 2012 34.39 34.69 34.36 34.49 688,974 -0.34(-0.98%)
Oct 05, 2012 35.33 35.45 34.55 34.83 1,286,877 -0.50(-1.43%)
Oct 04, 2012 34.95 35.45 34.90 35.33 498,186 +0.76(+2.19%)
Oct 03, 2012 34.74 34.96 34.52 34.57 666,392 -0.36(-1.04%)
Oct 02, 2012 35.03 35.20 34.71 34.94 1,248,244 +0.53(+1.54%)
Oct 01, 2012 33.88 34.82 33.84 34.40 1,363,002 +0.83(+2.48%)
Sep 28, 2012 33.72 33.74 33.29 33.57 730,130 -0.15(-0.45%)
Sep 27, 2012 33.97 33.98 33.51 33.72 823,798 +0.16(+0.48%)
Sep 26, 2012 33.73 33.86 33.28 33.56 1,093,584 -0.22(-0.64%)
Sep 25, 2012 34.69 34.74 33.72 33.78 1,041,525 -0.90(-2.61%)
Sep 24, 2012 34.72 34.89 34.63 34.68 662,377 +0.10(+0.28%)
Sep 21, 2012 35.08 35.17 34.52 34.58 910,912 -0.31(-0.89%)
Sep 20, 2012 34.97 35.11 34.59 34.89 926,905 -0.56(-1.59%)
Sep 19, 2012 35.22 35.63 35.12 35.46 627,626 +0.31(+0.89%)
Sep 18, 2012 35.41 35.43 35.04 35.14 480,798 -0.39(-1.10%)
Sep 17, 2012 35.93 36.10 35.42 35.53 1,287,429 -0.45(-1.26%)
Sep 14, 2012 35.34 36.05 35.25 35.99 2,102,531 +1.79(+5.23%)
Sep 13, 2012 33.85 34.57 33.61 34.20 933,158 +0.08(+0.22%)
Sep 12, 2012 34.54 34.74 33.94 34.12 840,788 +0.30(+0.88%)
Sep 11, 2012 33.59 33.98 33.59 33.82 432,902 +0.25(+0.74%)
Sep 10, 2012 33.50 33.77 33.50 33.58 637,388 -0.16(-0.48%)
Sep 07, 2012 33.17 33.93 33.03 33.74 816,866 +1.11(+3.40%)
Sep 06, 2012 32.05 32.76 32.05 32.63 925,656 +0.94(+2.96%)
Sep 05, 2012 31.80 31.87 31.61 31.69 519,427 -0.06(-0.19%)
Sep 04, 2012 32.04 32.07 31.41 31.75 784,744 -0.37(-1.15%)
Aug 31, 2012 32.31 32.33 31.79 32.12 1,806,423 +0.25(+0.78%)
Aug 30, 2012 32.26 32.35 31.80 31.87 1,223,879 -0.50(-1.56%)
Aug 29, 2012 32.54 32.69 32.32 32.37 1,339,058 -0.18(-0.55%)
Aug 27, 2012 32.86 32.88 32.49 32.55 730,590 -0.28(-0.86%)
Aug 24, 2012 32.85 32.97 32.61 32.83 633,246 -0.05(-0.15%)
Aug 23, 2012 33.08 33.20 32.75 32.88 581,196 -0.22(-0.67%)
Aug 22, 2012 32.79 33.18 32.70 33.10 755,332 +0.11(+0.34%)
Aug 21, 2012 33.27 33.39 32.94 32.99 573,153 -0.20(-0.59%)
Aug 20, 2012 33.22 33.32 32.89 33.19 897,720 -0.42(-1.26%)
Aug 17, 2012 33.37 33.63 33.30 33.61 737,174 +0.41(+1.23%)
Aug 16, 2012 32.47 33.44 32.45 33.20 789,913 +0.69(+2.12%)
Aug 15, 2012 32.29 32.60 32.25 32.51 528,740 +0.23(+0.70%)
Aug 14, 2012 32.38 32.52 32.16 32.29 798,923 -0.09(-0.28%)
Aug 13, 2012 32.34 32.39 32.07 32.38 712,025 -0.03(-0.08%)
Aug 10, 2012 31.97 32.44 31.97 32.40 1,018,290 +0.23(+0.70%)
Aug 09, 2012 31.91 32.26 31.82 32.18 852,859 +0.46(+1.46%)
Aug 08, 2012 31.52 31.83 31.42 31.72 760,946 +0.15(+0.48%)
Aug 07, 2012 31.17 31.98 31.16 31.57 1,355,492 +0.76(+2.46%)
Aug 06, 2012 30.80 30.99 30.58 30.81 684,287 +0.39(+1.27%)
Aug 03, 2012 29.94 30.44 29.90 30.42 739,605 +1.23(+4.22%)
Aug 02, 2012 29.70 30.09 28.76 29.19 1,321,741 -0.56(-1.90%)
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.