Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	29.85	30.10	29.51	30.03	601,700	+0.33(+1.11%)
Dec 30, 2003	29.80	29.94	29.65	29.70	196,800	+0.00(+0.00%)
Dec 29, 2003	29.35	29.79	29.36	29.70	393,300	+0.35(+1.19%)
Dec 26, 2003	29.25	29.44	29.23	29.35	64,900	-0.05(-0.17%)
Dec 24, 2003	29.30	29.45	29.05	29.40	102,400	+0.00(+0.00%)
Dec 23, 2003	29.20	29.49	29.13	29.40	398,700	+0.24(+0.82%)
Dec 22, 2003	28.97	29.30	28.88	29.16	321,100	-0.10(-0.34%)
Dec 19, 2003	29.36	29.37	28.95	29.26	669,600	+0.00(+0.00%)
Dec 18, 2003	29.25	29.32	28.97	29.26	474,000	+0.01(+0.03%)
Dec 17, 2003	28.70	29.25	28.70	29.25	711,600	+0.54(+1.88%)
Dec 16, 2003	28.40	28.85	28.14	28.71	872,300	+0.29(+1.02%)
Dec 15, 2003	27.27	28.70	27.16	28.42	1,212,900	+1.37(+5.06%)
Dec 12, 2003	27.18	27.18	26.75	27.05	414,800	+0.01(+0.04%)
Dec 11, 2003	26.89	27.20	26.82	27.04	332,500	+0.15(+0.56%)
Dec 10, 2003	27.19	27.19	26.80	26.89	199,500	-0.34(-1.25%)
Dec 09, 2003	27.45	27.45	27.24	27.23	663,000	-0.16(-0.58%)
Dec 08, 2003	26.85	27.39	26.78	27.39	427,700	+0.55(+2.05%)
Dec 05, 2003	27.05	27.05	26.82	26.84	222,800	-0.26(-0.96%)
Dec 04, 2003	27.00	27.26	26.99	27.10	518,500	+0.28(+1.04%)
Dec 03, 2003	27.21	27.39	26.87	26.82	618,200	-0.39(-1.43%)
Dec 02, 2003	27.11	27.28	27.04	27.21	343,000	+0.00(+0.00%)
Dec 01, 2003	26.89	27.25	26.60	27.21	331,800	+0.32(+1.19%)
Nov 28, 2003	26.70	26.93	25.72	26.89	113,600	+0.02(+0.07%)
Nov 26, 2003	27.13	27.13	26.74	26.87	290,300	-0.33(-1.21%)
Nov 25, 2003	26.93	27.24	26.85	27.20	478,600	+0.08(+0.29%)
Nov 24, 2003	26.88	27.18	26.80	27.12	285,500	+0.24(+0.89%)
Nov 21, 2003	26.61	26.89	26.55	26.88	303,100	+0.23(+0.86%)
Nov 20, 2003	26.77	26.83	26.62	26.65	231,500	-0.11(-0.41%)
Nov 19, 2003	26.52	26.90	26.51	26.76	437,200	+0.21(+0.79%)
Nov 18, 2003	26.28	26.63	26.28	26.55	474,700	+0.16(+0.61%)
Nov 17, 2003	26.36	26.48	26.30	26.39	597,800	+0.05(+0.19%)
Nov 14, 2003	26.55	26.59	26.41	26.34	386,100	-0.51(-1.90%)
Nov 13, 2003	26.60	26.97	26.45	26.85	320,500	+0.05(+0.19%)
Nov 12, 2003	26.75	26.86	26.25	26.80	580,200	-0.10(-0.37%)
Nov 11, 2003	26.90	27.08	26.00	26.90	549,700	-0.72(-2.61%)
Nov 10, 2003	27.85	27.90	27.25	27.62	317,200	-0.40(-1.43%)
Nov 07, 2003	27.99	28.02	27.82	28.02	318,600	+0.05(+0.18%)
Nov 06, 2003	27.72	28.00	27.70	27.97	223,400	+0.11(+0.39%)
Nov 05, 2003	27.43	27.86	27.43	27.86	333,400	+0.20(+0.72%)
Nov 04, 2003	27.56	27.70	27.35	27.66	344,653	+0.03(+0.11%)
Nov 03, 2003	27.43	27.73	27.41	27.63	314,925	+0.18(+0.66%)
Oct 31, 2003	27.17	27.45	27.17	27.45	332,700	+0.46(+1.70%)
Oct 30, 2003	27.29	27.40	26.99	26.99	290,300	-0.35(-1.28%)
Oct 29, 2003	27.16	27.41	27.08	27.34	434,600	+0.18(+0.66%)
Oct 28, 2003	26.76	27.16	26.61	27.16	254,700	+0.38(+1.42%)
Oct 27, 2003	26.79	27.05	26.66	26.78	195,300	+0.00(+0.00%)
Oct 24, 2003	26.56	26.83	26.45	26.78	293,800	-0.03(-0.11%)
Oct 23, 2003	26.50	26.91	26.40	26.81	340,100	+0.27(+1.02%)
Oct 22, 2003	26.43	26.64	26.41	26.54	238,600	-0.33(-1.23%)
Oct 21, 2003	26.94	27.07	26.78	26.87	338,700	-0.19(-0.70%)
Oct 20, 2003	26.50	27.14	26.47	27.06	419,600	+0.64(+2.42%)
Oct 17, 2003	26.96	26.96	26.37	26.42	377,100	-0.31(-1.16%)
Oct 16, 2003	26.47	26.88	26.43	26.73	272,400	+0.09(+0.34%)
Oct 15, 2003	26.75	26.80	26.73	26.64	247,400	+0.00(+0.00%)
Oct 14, 2003	26.46	26.71	26.33	26.64	283,900	+0.18(+0.68%)
Oct 13, 2003	26.10	26.61	26.20	26.46	232,500	+0.36(+1.38%)
Oct 10, 2003	25.80	26.27	25.70	26.10	274,600	+0.22(+0.85%)
Oct 09, 2003	26.06	26.18	25.75	25.88	545,800	+0.08(+0.31%)
Oct 08, 2003	25.81	25.98	25.66	25.80	443,400	-0.01(-0.04%)
Oct 07, 2003	25.52	25.93	25.48	25.81	545,800	+0.05(+0.19%)
Oct 06, 2003	25.58	25.77	25.50	25.76	337,400	+0.07(+0.27%)
Oct 03, 2003	25.80	26.14	25.70	25.69	559,900	+0.14(+0.55%)
Oct 02, 2003	25.49	25.64	25.40	25.55	563,100	+0.08(+0.31%)

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.