Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	32.77	34.08	32.68	34.08	469,895	+0.94(+2.84%)
Nov 26, 2008	31.28	33.22	31.01	33.14	1,284,577	+1.17(+3.66%)
Nov 25, 2008	32.05	32.62	31.09	31.97	1,270,893	+0.13(+0.41%)
Nov 24, 2008	30.87	32.36	29.98	31.84	1,480,814	+1.45(+4.77%)
Nov 21, 2008	28.56	30.39	27.76	30.39	1,482,433	+2.07(+7.31%)
Nov 20, 2008	30.07	30.60	28.10	28.32	1,943,545	-1.00(-3.41%)
Nov 19, 2008	31.24	31.73	29.26	29.32	1,274,114	-1.99(-6.36%)
Nov 18, 2008	31.20	31.74	30.14	31.31	1,340,580	-0.21(-0.67%)
Nov 17, 2008	32.69	32.99	31.48	31.52	1,462,983	-1.55(-4.69%)
Nov 14, 2008	33.43	35.15	32.82	33.07	1,074,655	-1.10(-3.22%)
Nov 13, 2008	32.21	34.21	30.57	34.17	1,394,450	+2.08(+6.48%)
Nov 12, 2008	32.99	33.41	32.00	32.09	1,303,518	-1.46(-4.35%)
Nov 11, 2008	34.37	34.54	33.15	33.55	763,891	-1.16(-3.34%)
Nov 10, 2008	35.86	36.07	34.34	34.71	839,793	-0.38(-1.08%)
Nov 07, 2008	34.23	35.30	33.90	35.09	884,111	+1.17(+3.45%)
Nov 06, 2008	36.06	36.36	33.72	33.92	1,369,513	-2.44(-6.71%)
Nov 05, 2008	38.27	38.27	36.26	36.36	1,168,797	-2.37(-6.12%)
Nov 04, 2008	38.50	39.42	37.83	38.73	1,691,680	+0.90(+2.38%)
Nov 03, 2008	36.77	38.38	36.19	37.83	1,603,767	+0.70(+1.89%)
Oct 31, 2008	35.95	37.42	35.48	37.13	1,429,695	+1.06(+2.94%)
Oct 30, 2008	36.46	37.26	35.17	36.07	1,863,904	+0.65(+1.84%)
Oct 29, 2008	35.44	37.37	35.18	35.42	1,819,475	-0.12(-0.34%)
Oct 28, 2008	32.37	35.54	31.51	35.54	1,909,210	+3.95(+12.50%)
Oct 27, 2008	32.45	33.17	31.59	31.59	1,659,542	-1.95(-5.81%)
Oct 24, 2008	32.88	34.70	32.33	33.54	1,754,207	-0.99(-2.87%)
Oct 23, 2008	34.25	35.44	32.74	34.53	2,499,910	+0.37(+1.08%)
Oct 22, 2008	34.85	35.54	33.33	34.16	1,662,995	-1.52(-4.26%)
Oct 21, 2008	36.73	36.99	35.50	35.68	1,675,327	-1.51(-4.06%)
Oct 20, 2008	35.24	37.19	35.19	37.19	1,213,749	+1.66(+4.67%)
Oct 17, 2008	35.26	37.28	35.25	35.53	1,858,844	-1.85(-4.95%)
Oct 16, 2008	35.07	37.41	33.90	37.38	2,285,516	+2.25(+6.40%)
Oct 15, 2008	37.22	37.89	35.00	35.13	1,424,869	-3.41(-8.85%)
Oct 14, 2008	40.77	40.79	37.78	38.54	1,695,813	-0.79(-2.01%)
Oct 13, 2008	37.37	39.39	36.40	39.33	2,512,396	+3.10(+8.56%)
Oct 10, 2008	36.17	38.45	32.00	36.23	2,415,814	-1.42(-3.77%)
Oct 09, 2008	41.00	41.30	37.49	37.65	1,752,468	-2.73(-6.76%)
Oct 08, 2008	40.12	42.02	39.66	40.38	1,861,904	-0.62(-1.51%)
Oct 07, 2008	42.63	42.86	40.65	41.00	1,630,378	-1.00(-2.38%)
Oct 06, 2008	42.71	42.71	40.21	42.00	1,765,822	-1.46(-3.36%)
Oct 03, 2008	45.34	45.57	43.26	43.46	0	-1.23(-2.75%)
Oct 02, 2008	47.01	47.25	44.43	44.69	1,511,835	-2.69(-5.68%)
Oct 01, 2008	47.70	47.80	47.03	47.38	1,405,318	-0.71(-1.48%)
Sep 30, 2008	47.40	48.12	46.47	48.09	1,679,359	+1.54(+3.31%)
Sep 29, 2008	47.11	48.05	45.77	46.55	2,307,774	-1.10(-2.31%)
Sep 26, 2008	46.26	47.77	46.26	47.65	0	+0.69(+1.47%)
Sep 25, 2008	47.01	47.74	46.75	46.96	1,032,059	+0.29(+0.62%)
Sep 24, 2008	47.56	47.78	46.46	46.67	1,222,700	-0.82(-1.73%)
Sep 23, 2008	48.81	49.23	47.42	47.49	624,045	-1.10(-2.26%)
Sep 22, 2008	49.69	49.74	48.22	48.59	980,792	-1.51(-3.01%)
Sep 19, 2008	50.01	54.83	49.56	50.10	0	+1.27(+2.60%)
Sep 18, 2008	48.84	49.31	46.36	48.83	2,250,995	+0.43(+0.89%)
Sep 17, 2008	50.20	50.32	48.31	48.40	2,407,378	-2.76(-5.39%)
Sep 16, 2008	50.96	51.77	50.51	51.16	2,296,066	-0.72(-1.39%)
Sep 15, 2008	51.00	53.35	51.00	51.88	1,457,940	-1.14(-2.15%)
Sep 12, 2008	51.36	53.30	51.32	53.02	1,555,729	+1.17(+2.26%)
Sep 11, 2008	49.49	51.88	49.41	51.85	1,995,326	+2.15(+4.33%)
Sep 10, 2008	52.00	52.00	49.52	49.70	2,219,163	-1.86(-3.61%)
Sep 09, 2008	52.49	52.70	51.39	51.56	1,679,494	-0.68(-1.30%)
Sep 08, 2008	52.90	53.18	51.16	52.24	1,852,351	+0.49(+0.95%)
Sep 05, 2008	51.41	52.26	50.93	51.75	0	+0.02(+0.04%)
Sep 04, 2008	52.33	52.33	51.32	51.73	1,542,773	-1.15(-2.17%)
Sep 03, 2008	53.33	53.51	52.50	52.88	640,245	-0.06(-0.11%)

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.