Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	65.71	66.25	64.75	64.75	734,278	-1.18(-1.79%)
May 30, 2013	66.34	66.76	65.89	65.93	669,663	-0.40(-0.60%)
May 29, 2013	66.37	66.83	65.96	66.33	480,537	-0.46(-0.69%)
May 28, 2013	66.76	67.58	66.47	66.79	586,369	+0.61(+0.92%)
May 24, 2013	65.81	66.29	65.53	66.18	714,252	+0.13(+0.20%)
May 23, 2013	65.47	66.47	65.37	66.05	535,577	+0.13(+0.20%)
May 22, 2013	66.80	67.11	65.77	65.92	605,993	-0.84(-1.26%)
May 21, 2013	66.58	66.92	66.31	66.76	445,734	+0.06(+0.09%)
May 20, 2013	66.28	66.92	66.28	66.70	483,031	+0.24(+0.36%)
May 17, 2013	65.71	66.66	65.71	66.46	856,105	+0.80(+1.22%)
May 16, 2013	66.29	66.62	65.66	65.66	408,283	-0.83(-1.25%)
May 15, 2013	65.67	66.67	65.44	66.49	473,186	+1.21(+1.85%)
May 13, 2013	65.23	65.77	65.17	65.28	342,811	-0.10(-0.15%)
May 10, 2013	65.28	65.59	65.05	65.38	368,353	+0.07(+0.11%)
May 09, 2013	65.18	65.68	64.95	65.31	527,192	-0.06(-0.09%)
May 08, 2013	65.39	65.48	64.95	65.37	447,868	+0.02(+0.03%)
May 07, 2013	65.00	65.36	64.67	65.35	460,196	+0.46(+0.71%)
May 06, 2013	64.23	65.07	64.23	64.89	552,144	+0.48(+0.75%)
May 03, 2013	64.00	64.47	63.40	64.41	532,458	+1.01(+1.59%)
May 02, 2013	62.50	63.51	62.50	63.40	643,898	+0.96(+1.54%)
May 01, 2013	62.65	63.36	62.44	62.44	1,813,673	-0.48(-0.76%)
Apr 30, 2013	62.25	63.09	61.98	62.92	784,775	+0.67(+1.08%)
Apr 29, 2013	61.96	62.28	61.70	62.25	522,400	+0.35(+0.57%)
Apr 26, 2013	62.01	62.01	61.78	61.90	622,711	-0.02(-0.03%)
Apr 25, 2013	61.71	62.45	61.65	61.92	1,169,181	+0.25(+0.41%)
Apr 24, 2013	61.66	62.50	61.63	61.67	1,075,155	+0.32(+0.52%)
Apr 23, 2013	61.46	61.53	60.76	61.35	1,104,722	+0.30(+0.49%)
Apr 22, 2013	61.09	61.31	60.16	61.05	876,667	-0.05(-0.08%)
Apr 19, 2013	60.33	61.30	60.25	61.10	1,575,582	+1.42(+2.38%)
Apr 18, 2013	59.69	59.80	58.79	59.68	1,164,441	+0.09(+0.15%)
Apr 17, 2013	60.64	60.70	59.54	59.59	1,119,403	-1.81(-2.95%)
Apr 16, 2013	61.54	61.64	60.83	61.40	805,241	+0.27(+0.44%)
Apr 15, 2013	62.52	62.83	61.13	61.13	928,496	-1.75(-2.78%)
Apr 12, 2013	63.37	63.39	62.55	62.88	957,770	-0.81(-1.27%)
Apr 11, 2013	63.77	63.93	63.48	63.69	612,568	+0.00(+0.00%)
Apr 10, 2013	62.80	63.69	62.69	63.69	862,342	+0.97(+1.55%)
Apr 09, 2013	62.56	62.79	61.91	62.72	590,525	+0.37(+0.59%)
Apr 08, 2013	62.18	62.42	61.44	62.35	633,870	+0.26(+0.42%)
Apr 05, 2013	61.81	62.26	61.68	62.09	976,235	-0.32(-0.51%)
Apr 04, 2013	62.24	62.70	62.15	62.41	979,806	+0.33(+0.53%)
Apr 03, 2013	62.01	62.75	61.91	62.08	882,603	+0.19(+0.31%)
Apr 02, 2013	62.56	62.59	61.64	61.89	496,495	-0.45(-0.72%)
Apr 01, 2013	62.94	63.07	62.18	62.34	438,581	-0.78(-1.24%)
Mar 28, 2013	62.68	63.22	62.44	63.12	1,298,722	+0.54(+0.86%)
Mar 27, 2013	62.40	62.78	61.86	62.58	630,377	-0.12(-0.19%)
Mar 26, 2013	62.78	63.02	62.43	62.70	559,657	+0.17(+0.27%)
Mar 25, 2013	62.88	63.31	62.26	62.53	452,240	-0.21(-0.33%)
Mar 22, 2013	63.24	63.48	62.68	62.74	546,566	-0.29(-0.46%)
Mar 21, 2013	63.41	63.77	62.66	63.03	535,818	-0.79(-1.24%)
Mar 20, 2013	63.77	64.16	63.52	63.82	615,096	+0.27(+0.42%)
Mar 19, 2013	63.49	63.77	62.94	63.55	812,284	+0.17(+0.27%)
Mar 18, 2013	63.12	63.69	62.92	63.38	905,453	-0.03(-0.05%)
Mar 15, 2013	62.99	63.60	62.71	63.41	1,607,911	+0.21(+0.33%)
Mar 14, 2013	63.38	63.78	62.99	63.20	1,061,051	-0.16(-0.25%)
Mar 13, 2013	61.90	63.37	61.75	63.36	1,198,178	+1.55(+2.51%)
Mar 12, 2013	61.50	61.90	61.23	61.81	560,429	+0.31(+0.50%)
Mar 11, 2013	60.83	61.62	60.81	61.50	1,277,922	+0.55(+0.90%)
Mar 08, 2013	60.94	61.08	60.68	60.95	897,299	+0.26(+0.43%)
Mar 07, 2013	60.22	61.04	60.04	60.69	867,050	+0.52(+0.86%)
Mar 06, 2013	60.39	60.39	59.57	60.17	981,537	-0.03(-0.05%)
Mar 05, 2013	59.71	60.40	59.65	60.20	711,762	+0.73(+1.23%)
Mar 04, 2013	59.81	59.89	58.78	59.47	1,091,528	-0.56(-0.93%)

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.