Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	98.28	98.68	96.83	97.33	925,127	-1.16(-1.18%)
Apr 29, 2015	98.68	99.19	98.09	98.49	952,591	-0.51(-0.52%)
Apr 28, 2015	98.30	99.03	97.58	99.00	682,389	+0.63(+0.64%)
Apr 27, 2015	97.81	98.47	97.55	98.37	1,220,390	+0.58(+0.59%)
Apr 24, 2015	97.84	98.23	97.48	97.79	647,056	-0.16(-0.16%)
Apr 23, 2015	96.03	98.39	95.56	97.95	882,459	+1.40(+1.45%)
Apr 22, 2015	96.12	96.61	95.20	96.55	543,627	+0.45(+0.47%)
Apr 21, 2015	96.64	96.96	95.90	96.10	526,248	-0.06(-0.06%)
Apr 20, 2015	95.68	96.64	95.51	96.16	613,800	+1.13(+1.19%)
Apr 17, 2015	96.46	96.46	94.89	95.03	831,427	-2.11(-2.17%)
Apr 16, 2015	96.93	97.41	96.43	97.14	459,766	-0.15(-0.15%)
Apr 15, 2015	97.88	98.31	97.05	97.29	610,897	-0.30(-0.31%)
Apr 14, 2015	97.84	98.19	97.11	97.59	749,546	-0.53(-0.54%)
Apr 13, 2015	98.03	98.82	97.71	98.12	921,691	-0.16(-0.16%)
Apr 10, 2015	97.31	98.31	96.91	98.28	678,673	+1.00(+1.03%)
Apr 09, 2015	97.30	97.59	96.53	97.28	785,984	-0.06(-0.06%)
Apr 08, 2015	96.89	97.84	96.61	97.34	719,624	+0.82(+0.85%)
Apr 07, 2015	96.21	96.90	96.02	96.52	631,444	+0.05(+0.05%)
Apr 06, 2015	95.24	96.88	95.24	96.47	703,561	+0.50(+0.52%)
Apr 02, 2015	96.15	95.97	95.97	95.97	531,000	-0.09(-0.09%)
Apr 01, 2015	96.12	96.12	94.30	96.06	894,412	-0.49(-0.51%)
Mar 31, 2015	96.87	96.98	96.32	96.55	635,661	-0.44(-0.45%)
Mar 30, 2015	96.22	97.49	96.00	96.99	609,529	+1.40(+1.46%)
Mar 27, 2015	94.57	95.61	94.37	95.59	579,917	+1.05(+1.11%)
Mar 26, 2015	93.12	94.72	92.12	94.54	917,234	+1.05(+1.12%)
Mar 25, 2015	95.57	95.64	93.46	93.49	543,137	-1.79(-1.88%)
Mar 24, 2015	95.60	96.41	95.03	95.28	518,104	-0.80(-0.83%)
Mar 23, 2015	96.66	96.99	95.97	96.08	648,293	-0.46(-0.48%)
Mar 20, 2015	96.54	96.91	95.81	96.54	798,306	+0.41(+0.43%)
Mar 19, 2015	96.12	96.59	95.73	96.13	612,720	-0.13(-0.14%)
Mar 18, 2015	94.34	96.70	93.86	96.26	1,092,414	+1.52(+1.60%)
Mar 17, 2015	94.68	94.90	94.11	94.74	1,006,830	-0.18(-0.19%)
Mar 16, 2015	93.58	94.98	93.47	94.92	881,905	+1.69(+1.81%)
Mar 13, 2015	92.27	93.33	91.79	93.23	1,316,564	+1.60(+1.75%)
Mar 12, 2015	90.86	91.72	90.81	91.63	549,997	+1.01(+1.11%)
Mar 11, 2015	91.30	91.49	90.42	90.62	733,756	-0.68(-0.74%)
Mar 10, 2015	92.57	92.57	91.29	91.30	1,409,406	-1.90(-2.04%)
Mar 09, 2015	91.13	93.38	91.10	93.20	1,492,313	+2.08(+2.28%)
Mar 06, 2015	90.50	91.47	90.44	91.12	1,351,661	+0.22(+0.24%)
Mar 05, 2015	90.38	90.96	89.99	90.90	768,804	+0.52(+0.58%)
Mar 04, 2015	90.00	90.61	90.20	90.38	801,311	+0.18(+0.20%)
Mar 03, 2015	90.22	90.75	89.58	90.20	660,079	-0.52(-0.57%)
Mar 02, 2015	89.08	90.89	88.83	90.72	859,704	+1.64(+1.84%)
Feb 27, 2015	89.20	89.48	88.77	89.08	669,929	-0.26(-0.29%)
Feb 26, 2015	89.69	89.85	88.94	89.34	653,433	-0.58(-0.65%)
Feb 25, 2015	91.55	91.55	89.70	89.92	757,143	-1.50(-1.64%)
Feb 24, 2015	90.98	91.71	90.50	91.42	801,461	+0.42(+0.46%)
Feb 23, 2015	90.17	91.00	90.13	91.00	664,363	+0.14(+0.15%)
Feb 20, 2015	89.64	90.86	89.49	90.86	639,407	+1.05(+1.17%)
Feb 19, 2015	89.50	89.85	89.15	89.81	675,516	+0.34(+0.38%)
Feb 18, 2015	88.81	89.48	88.60	89.47	490,461	+0.66(+0.74%)
Feb 17, 2015	88.58	88.90	88.24	88.81	715,564	+0.00(+0.00%)
Feb 13, 2015	88.43	88.81	88.81	88.81	535,400	+0.24(+0.27%)
Feb 12, 2015	88.25	88.89	87.85	88.57	754,700	+0.54(+0.61%)
Feb 11, 2015	88.18	88.63	87.60	88.03	446,423	-0.50(-0.56%)
Feb 10, 2015	88.23	88.71	87.82	88.53	878,815	+0.75(+0.85%)
Feb 09, 2015	87.15	88.20	87.15	87.78	1,248,212	+0.43(+0.49%)
Feb 06, 2015	87.71	88.21	87.13	87.35	640,925	-0.02(-0.02%)
Feb 05, 2015	87.47	87.70	86.83	87.37	735,963	+0.08(+0.09%)
Feb 04, 2015	86.68	87.74	86.60	87.29	928,263	+0.26(+0.30%)
Feb 03, 2015	86.78	87.31	86.17	87.03	963,401	+0.75(+0.87%)

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.