Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	33.40	33.40	32.42	32.69	748,700	-0.90(-2.68%)
Jan 29, 2004	32.91	33.79	32.70	33.59	975,200	+0.65(+1.97%)
Jan 28, 2004	33.05	33.89	32.69	32.94	835,700	-0.10(-0.30%)
Jan 27, 2004	32.75	35.25	32.60	33.04	1,691,900	+0.90(+2.80%)
Jan 26, 2004	31.95	32.18	31.51	32.14	455,000	+0.11(+0.34%)
Jan 23, 2004	32.26	32.49	31.88	32.03	244,700	-0.26(-0.81%)
Jan 22, 2004	32.49	32.53	31.81	32.29	898,000	-0.16(-0.49%)
Jan 21, 2004	32.42	32.74	32.29	32.45	644,700	+0.04(+0.12%)
Jan 20, 2004	33.08	33.08	32.25	32.41	759,800	-0.59(-1.79%)
Jan 16, 2004	32.54	33.18	32.52	33.00	655,800	+0.28(+0.86%)
Jan 15, 2004	32.25	33.35	31.70	32.72	1,427,000	+0.36(+1.11%)
Jan 14, 2004	32.00	34.00	31.98	32.36	2,008,700	+2.39(+7.97%)
Jan 13, 2004	29.82	30.14	29.63	29.97	558,000	+0.28(+0.94%)
Jan 12, 2004	29.82	30.00	29.59	29.69	285,700	-0.08(-0.27%)
Jan 09, 2004	29.99	30.28	29.77	29.77	419,900	-0.38(-1.26%)
Jan 08, 2004	29.71	30.13	29.61	30.15	570,400	+0.36(+1.21%)
Jan 07, 2004	29.49	29.73	29.47	29.79	466,100	+0.15(+0.51%)
Jan 06, 2004	29.49	29.67	29.33	29.64	492,100	-0.11(-0.37%)
Jan 05, 2004	29.36	29.75	29.36	29.75	489,400	+0.39(+1.33%)
Jan 02, 2004	29.90	30.15	29.16	29.36	490,200	-0.67(-2.23%)
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%)

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.