Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	56.35	56.63	56.10	56.35	807,700	+0.26(+0.46%)
Mar 30, 2006	56.09	56.22	55.52	56.09	583,500	-0.08(-0.14%)
Mar 29, 2006	54.70	56.17	54.70	56.17	1,040,000	+1.47(+2.69%)
Mar 28, 2006	54.73	55.39	54.50	54.70	1,033,800	-0.03(-0.05%)
Mar 27, 2006	54.35	54.86	54.10	54.73	459,400	+0.18(+0.33%)
Mar 24, 2006	54.60	54.96	54.21	54.55	573,800	-0.05(-0.09%)
Mar 23, 2006	55.06	55.32	54.27	54.60	856,200	-0.50(-0.91%)
Mar 22, 2006	54.70	55.14	54.70	55.10	1,319,500	+0.34(+0.62%)
Mar 21, 2006	54.50	55.06	54.48	54.76	1,202,700	+0.33(+0.61%)
Mar 20, 2006	54.75	54.80	54.16	54.43	541,900	+0.05(+0.09%)
Mar 17, 2006	54.20	54.79	53.96	54.38	1,111,900	+0.78(+1.46%)
Mar 16, 2006	53.15	53.86	53.10	53.60	700,100	+0.35(+0.66%)
Mar 15, 2006	53.10	53.30	52.84	53.25	615,200	+0.15(+0.28%)
Mar 14, 2006	52.50	53.10	52.46	53.10	532,000	+0.37(+0.70%)
Mar 13, 2006	52.32	52.93	52.23	52.73	925,300	+0.29(+0.55%)
Mar 10, 2006	51.84	52.58	51.37	52.44	692,700	+0.59(+1.14%)
Mar 09, 2006	52.02	52.39	51.78	51.85	497,600	-0.35(-0.67%)
Mar 08, 2006	52.35	52.45	51.73	52.20	380,600	-0.27(-0.51%)
Mar 07, 2006	52.05	52.50	51.80	52.47	683,700	+0.37(+0.71%)
Mar 06, 2006	52.75	52.85	51.51	52.10	430,000	-0.87(-1.64%)
Mar 03, 2006	52.62	53.76	52.62	52.97	669,100	+0.12(+0.23%)
Mar 02, 2006	53.11	53.20	52.47	52.85	1,031,200	-0.27(-0.51%)
Mar 01, 2006	53.22	53.38	52.86	53.12	717,100	-0.03(-0.06%)
Feb 28, 2006	53.98	53.88	52.92	53.15	986,100	-0.83(-1.54%)
Feb 27, 2006	53.65	54.44	53.65	53.98	1,271,200	-0.07(-0.13%)
Feb 24, 2006	53.76	54.12	53.49	54.05	776,200	+0.29(+0.54%)
Feb 23, 2006	53.73	53.99	53.55	53.76	1,304,200	+0.24(+0.45%)
Feb 22, 2006	52.85	53.78	52.85	53.52	1,464,000	+0.80(+1.52%)
Feb 21, 2006	52.62	52.99	52.15	52.72	1,760,800	-0.15(-0.28%)
Feb 17, 2006	53.03	53.30	52.84	52.87	1,063,700	-0.30(-0.56%)
Feb 16, 2006	52.92	53.20	52.77	53.17	722,700	+0.46(+0.87%)
Feb 15, 2006	52.80	53.02	52.49	52.71	1,416,500	-0.13(-0.25%)
Feb 14, 2006	51.95	53.18	51.95	52.84	1,467,300	+1.23(+2.38%)
Feb 13, 2006	50.70	52.03	50.79	51.61	1,949,300	+0.94(+1.86%)
Feb 10, 2006	50.75	50.85	50.40	50.67	1,084,500	+0.02(+0.04%)
Feb 09, 2006	50.42	50.99	50.41	50.65	1,863,900	+0.03(+0.06%)
Feb 08, 2006	50.50	50.78	50.24	50.62	1,480,000	+0.66(+1.32%)
Feb 07, 2006	50.00	50.14	49.79	49.96	1,183,600	-0.04(-0.08%)
Feb 06, 2006	49.10	50.41	49.10	50.00	1,962,400	+0.99(+2.02%)
Feb 03, 2006	48.50	49.05	48.40	49.01	1,309,800	+0.39(+0.80%)
Feb 02, 2006	48.90	48.97	48.15	48.62	1,903,300	-0.33(-0.67%)
Feb 01, 2006	47.00	49.04	47.00	48.95	3,274,500	+2.03(+4.33%)
Jan 31, 2006	46.35	47.25	46.35	46.92	1,828,400	+0.54(+1.16%)
Jan 30, 2006	46.30	46.40	46.22	46.38	832,700	+0.08(+0.17%)
Jan 27, 2006	46.61	46.75	45.93	46.30	2,028,900	-0.47(-1.00%)
Jan 26, 2006	43.95	46.88	45.42	46.77	3,980,300	+2.83(+6.44%)
Jan 25, 2006	43.85	44.16	43.85	43.94	1,551,800	-0.16(-0.36%)
Jan 24, 2006	43.49	44.28	43.49	44.10	1,396,200	+0.30(+0.68%)
Jan 23, 2006	44.45	44.71	43.74	43.80	1,124,500	-1.23(-2.73%)
Jan 20, 2006	45.17	45.26	44.99	45.03	1,069,700	-0.30(-0.66%)
Jan 19, 2006	45.30	45.37	45.15	45.33	622,300	+0.08(+0.18%)
Jan 18, 2006	45.14	45.32	45.00	45.25	613,700	-0.01(-0.02%)
Jan 17, 2006	45.33	45.55	45.23	45.26	757,000	-0.32(-0.70%)
Jan 13, 2006	46.00	46.05	45.50	45.58	853,800	-0.47(-1.02%)
Jan 12, 2006	46.17	46.34	45.98	46.05	962,100	-0.23(-0.50%)
Jan 11, 2006	46.78	46.84	45.90	46.28	1,285,000	-0.59(-1.26%)
Jan 10, 2006	46.88	46.91	46.27	46.87	1,430,800	-0.26(-0.55%)
Jan 09, 2006	46.85	47.35	46.70	47.13	909,300	+0.01(+0.02%)
Jan 06, 2006	47.20	47.45	46.96	47.12	664,500	+0.10(+0.21%)
Jan 05, 2006	47.35	47.45	46.77	47.02	614,200	-0.47(-0.99%)
Jan 04, 2006	47.10	47.49	46.95	47.49	894,500	+0.48(+1.02%)

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.