Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	74.41	74.51	71.80	72.12	1,098,050	-1.56(-2.12%)
Nov 29, 2007	73.82	74.26	73.10	73.68	673,500	-0.53(-0.71%)
Nov 28, 2007	72.05	74.21	71.76	74.21	791,930	+2.55(+3.56%)
Nov 27, 2007	71.05	72.05	70.64	71.66	651,276	+1.12(+1.59%)
Nov 26, 2007	72.05	72.71	70.54	70.54	634,500	-1.36(-1.89%)
Nov 23, 2007	70.78	71.90	70.78	71.90	242,597	+1.44(+2.04%)
Nov 21, 2007	70.14	71.55	70.14	70.46	1,007,410	-0.40(-0.56%)
Nov 20, 2007	71.37	72.26	69.99	70.86	882,701	-0.19(-0.27%)
Nov 19, 2007	71.77	72.22	70.89	71.05	1,156,600	-1.05(-1.46%)
Nov 16, 2007	73.10	73.45	71.45	72.10	973,702	-0.40(-0.55%)
Nov 15, 2007	73.09	73.28	72.27	72.50	1,147,609	-0.73(-1.00%)
Nov 14, 2007	73.61	74.79	73.12	73.23	733,245	-0.82(-1.11%)
Nov 13, 2007	73.49	74.05	72.66	74.05	738,500	+0.93(+1.27%)
Nov 12, 2007	73.50	74.21	73.09	73.12	729,000	-0.64(-0.87%)
Nov 09, 2007	73.33	74.38	73.08	73.76	914,000	-0.40(-0.54%)
Nov 08, 2007	74.26	74.90	73.15	74.16	763,480	-0.04(-0.05%)
Nov 07, 2007	75.49	75.66	74.19	74.20	702,513	-1.49(-1.97%)
Nov 06, 2007	74.77	75.73	74.17	75.69	395,700	+1.35(+1.82%)
Nov 05, 2007	74.65	74.97	74.03	74.34	804,768	-0.51(-0.68%)
Nov 02, 2007	74.43	75.24	74.20	74.85	1,084,700	+0.36(+0.48%)
Nov 01, 2007	74.62	75.77	74.26	74.49	895,000	-0.32(-0.43%)
Oct 31, 2007	74.60	75.27	73.07	74.81	887,100	+0.95(+1.29%)
Oct 30, 2007	75.65	75.66	73.83	73.86	1,300,700	-1.82(-2.40%)
Oct 29, 2007	75.75	75.95	75.27	75.68	384,300	+0.22(+0.29%)
Oct 26, 2007	75.59	75.71	75.00	75.46	397,200	+0.49(+0.65%)
Oct 25, 2007	75.30	75.72	74.66	74.97	789,800	-0.09(-0.12%)
Oct 24, 2007	74.05	75.08	73.66	75.06	720,100	+0.75(+1.01%)
Oct 23, 2007	74.55	74.61	73.58	74.31	518,200	+0.19(+0.26%)
Oct 22, 2007	72.99	74.36	72.92	74.12	798,400	+0.41(+0.56%)
Oct 19, 2007	75.08	75.93	73.70	73.71	1,368,100	-1.48(-1.97%)
Oct 18, 2007	74.33	75.37	74.24	75.19	569,500	+0.78(+1.05%)
Oct 17, 2007	75.25	75.75	74.02	74.41	650,600	-0.34(-0.45%)
Oct 16, 2007	74.34	75.21	74.26	74.75	674,100	+0.43(+0.58%)
Oct 15, 2007	74.52	75.00	73.81	74.32	577,500	-0.15(-0.20%)
Oct 12, 2007	73.71	74.80	73.27	74.47	435,400	+1.19(+1.62%)
Oct 11, 2007	74.16	74.43	72.94	73.28	925,200	-0.76(-1.03%)
Oct 10, 2007	75.86	76.00	73.00	74.04	1,161,500	-1.82(-2.40%)
Oct 09, 2007	74.33	75.92	74.33	75.86	695,600	+1.51(+2.03%)
Oct 08, 2007	74.76	75.54	74.08	74.35	631,600	-0.29(-0.39%)
Oct 05, 2007	75.72	76.00	74.42	74.64	760,500	-0.49(-0.65%)
Oct 04, 2007	74.57	75.36	74.32	75.13	717,300	+0.75(+1.01%)
Oct 03, 2007	74.38	74.57	73.59	74.38	569,600	-0.01(-0.01%)
Oct 02, 2007	74.46	75.39	74.00	74.39	840,400	-0.38(-0.51%)
Oct 01, 2007	73.00	75.28	72.99	74.77	3,833,000	+1.73(+2.37%)
Sep 28, 2007	73.29	73.98	72.48	73.04	649,600	-0.25(-0.34%)
Sep 27, 2007	73.55	73.74	72.39	73.29	529,800	+0.12(+0.16%)
Sep 26, 2007	72.75	73.83	72.74	73.17	732,876	+0.77(+1.06%)
Sep 25, 2007	71.80	72.70	71.80	72.40	727,500	+0.10(+0.14%)
Sep 24, 2007	71.00	72.72	71.00	72.30	845,000	+1.20(+1.69%)
Sep 21, 2007	70.28	71.58	69.75	71.10	937,600	+1.35(+1.94%)
Sep 20, 2007	69.20	70.08	69.18	69.75	815,000	+0.33(+0.48%)
Sep 19, 2007	69.35	69.93	69.16	69.42	814,700	+0.42(+0.61%)
Sep 18, 2007	68.90	69.39	68.04	69.00	1,463,900	+0.50(+0.73%)
Sep 17, 2007	69.88	70.00	68.34	68.50	679,900	-1.91(-2.71%)
Sep 14, 2007	69.15	71.00	69.01	70.41	1,047,500	+1.03(+1.48%)
Sep 13, 2007	68.95	69.60	68.64	69.38	725,800	+0.98(+1.43%)
Sep 12, 2007	68.18	68.63	67.79	68.40	722,800	+0.15(+0.22%)
Sep 11, 2007	66.90	68.43	66.71	68.25	812,300	+1.45(+2.17%)
Sep 10, 2007	67.00	67.44	66.19	66.80	487,400	-0.05(-0.07%)
Sep 07, 2007	67.30	67.70	66.73	66.85	512,900	-1.28(-1.88%)
Sep 06, 2007	67.36	68.13	67.15	68.13	474,500	+0.87(+1.29%)
Sep 05, 2007	68.20	68.66	67.03	67.26	1,084,600	-1.72(-2.49%)

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.