Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	78.24	78.35	77.73	78.14	518,662	-0.10(-0.13%)
Jun 27, 2014	78.22	78.50	77.90	78.24	831,662	-0.08(-0.10%)
Jun 26, 2014	78.44	78.56	77.84	78.32	364,833	-0.09(-0.11%)
Jun 25, 2014	77.87	78.48	77.87	78.41	414,937	+0.35(+0.45%)
Jun 24, 2014	79.14	79.22	77.96	78.06	597,898	-1.41(-1.77%)
Jun 23, 2014	80.34	80.46	79.37	79.47	550,959	-0.99(-1.23%)
Jun 20, 2014	79.75	80.56	79.75	80.46	1,159,144	+0.71(+0.89%)
Jun 19, 2014	79.56	79.77	79.09	79.75	344,050	+0.06(+0.08%)
Jun 18, 2014	79.74	79.83	78.95	79.69	469,426	+0.00(+0.00%)
Jun 17, 2014	79.20	79.72	79.00	79.69	422,063	+0.19(+0.24%)
Jun 16, 2014	79.31	79.75	79.25	79.50	294,786	+0.13(+0.16%)
Jun 13, 2014	78.88	79.43	78.79	79.37	334,216	+0.51(+0.65%)
Jun 12, 2014	79.40	79.58	78.66	78.86	560,251	-0.77(-0.97%)
Jun 11, 2014	79.76	79.77	79.29	79.63	382,015	-0.57(-0.71%)
Jun 10, 2014	80.10	80.28	79.59	80.20	539,991	+0.31(+0.39%)
Jun 06, 2014	79.90	80.11	79.81	79.89	686,888	-0.01(-0.01%)
Jun 05, 2014	79.06	80.00	78.87	79.90	645,819	+0.84(+1.06%)
Jun 04, 2014	78.87	79.15	78.78	79.06	312,169	+0.03(+0.04%)
Jun 03, 2014	79.09	79.39	78.51	79.03	506,737	-0.27(-0.34%)
Jun 02, 2014	79.02	79.35	78.45	79.30	548,105	+0.26(+0.33%)
May 30, 2014	78.47	79.22	78.44	79.04	801,644	+0.37(+0.47%)
May 29, 2014	77.99	78.82	77.81	78.67	788,263	+1.06(+1.37%)
May 28, 2014	77.24	78.30	77.24	77.61	601,223	+0.37(+0.48%)
May 27, 2014	77.01	77.30	76.67	77.24	635,565	+0.43(+0.56%)
May 23, 2014	76.80	76.81	76.81	76.81	580,000	+0.27(+0.35%)
May 22, 2014	76.61	76.95	76.23	76.54	349,484	-0.06(-0.08%)
May 21, 2014	76.26	76.77	76.20	76.60	574,648	+0.53(+0.70%)
May 20, 2014	77.17	77.26	75.84	76.07	768,995	-1.29(-1.67%)
May 19, 2014	77.23	78.22	77.01	77.36	527,027	-0.06(-0.08%)
May 16, 2014	77.35	77.60	76.34	77.42	1,537,717	-0.10(-0.13%)
May 15, 2014	78.38	78.45	77.32	77.52	803,940	-1.09(-1.39%)
May 14, 2014	79.80	79.83	78.51	78.61	422,158	-1.18(-1.48%)
May 13, 2014	79.99	80.24	79.65	79.79	608,160	-0.11(-0.14%)
May 12, 2014	79.38	79.96	79.38	79.90	654,833	+0.92(+1.16%)
May 09, 2014	78.86	79.22	78.37	78.98	426,861	-0.02(-0.03%)
May 08, 2014	79.55	79.70	78.69	79.00	664,591	-0.81(-1.01%)
May 07, 2014	78.54	79.86	77.96	79.81	1,005,232	+1.51(+1.93%)
May 06, 2014	79.09	79.59	78.15	78.30	577,824	-1.08(-1.36%)
May 05, 2014	77.72	79.57	77.53	79.38	1,059,675	+1.45(+1.86%)
May 02, 2014	78.08	78.82	77.87	77.93	558,065	-0.14(-0.18%)
May 01, 2014	77.60	78.61	77.19	78.07	584,267	+0.42(+0.54%)
Apr 30, 2014	76.95	77.86	76.76	77.65	817,023	+0.64(+0.83%)
Apr 29, 2014	77.12	77.59	76.75	77.01	532,060	+0.31(+0.40%)
Apr 28, 2014	76.99	77.37	75.79	76.70	867,089	+0.10(+0.13%)
Apr 25, 2014	77.61	77.61	76.52	76.60	530,536	-1.16(-1.49%)
Apr 24, 2014	78.42	78.56	76.92	77.76	534,647	-0.53(-0.68%)
Apr 23, 2014	78.19	78.79	77.75	78.29	507,651	+0.06(+0.08%)
Apr 22, 2014	79.22	79.58	78.20	78.23	767,090	-0.90(-1.14%)
Apr 21, 2014	79.60	79.95	78.76	79.13	578,257	-0.34(-0.43%)
Apr 17, 2014	78.38	79.47	79.47	79.47	1,326,600	+0.90(+1.15%)
Apr 16, 2014	77.98	78.92	77.45	78.57	982,984	+1.14(+1.47%)
Apr 15, 2014	76.71	77.50	76.02	77.43	590,282	+0.64(+0.83%)
Apr 14, 2014	76.73	77.07	75.97	76.79	589,265	+0.71(+0.93%)
Apr 11, 2014	76.54	77.19	76.08	76.08	726,145	-0.71(-0.92%)
Apr 10, 2014	78.70	78.91	76.79	76.79	576,711	-2.15(-2.72%)
Apr 09, 2014	78.30	78.99	77.97	78.94	520,090	+1.00(+1.28%)
Apr 08, 2014	78.14	78.21	76.69	77.94	422,992	-0.23(-0.29%)
Apr 07, 2014	79.36	79.71	77.95	78.17	457,094	-1.26(-1.59%)
Apr 04, 2014	81.39	81.47	79.26	79.43	507,190	-1.46(-1.80%)
Apr 03, 2014	81.03	81.16	80.35	80.89	364,069	+0.03(+0.04%)
Apr 02, 2014	80.54	80.96	80.31	80.86	454,610	+0.40(+0.50%)

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.