Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.64	31.96	31.01	31.20	0	-1.03(-3.20%)
Feb 26, 2009	33.34	33.72	32.00	32.23	1,687,438	-0.95(-2.86%)
Feb 25, 2009	34.34	34.41	32.98	33.18	1,480,770	-1.37(-3.97%)
Feb 24, 2009	34.18	34.78	33.67	34.55	1,599,594	+0.67(+1.98%)
Feb 23, 2009	35.36	35.71	33.82	33.88	2,025,531	-1.17(-3.34%)
Feb 20, 2009	35.16	35.72	34.40	35.05	2,677,712	-0.78(-2.18%)
Feb 19, 2009	36.08	36.61	35.71	35.83	1,442,469	+0.01(+0.03%)
Feb 18, 2009	35.86	36.20	35.27	35.82	1,794,714	+0.14(+0.39%)
Feb 17, 2009	35.89	36.43	35.09	35.68	1,872,853	-1.48(-3.98%)
Feb 13, 2009	36.20	37.35	35.95	37.16	1,207,957	+0.77(+2.12%)
Feb 12, 2009	36.22	36.45	35.13	36.39	1,341,902	-0.38(-1.03%)
Feb 11, 2009	37.16	37.34	36.27	36.77	1,287,773	-0.32(-0.86%)
Feb 10, 2009	38.80	39.24	36.81	37.09	1,495,988	-1.90(-4.87%)
Feb 09, 2009	38.67	39.28	38.34	38.99	1,500,838	+0.09(+0.23%)
Feb 06, 2009	38.25	39.13	38.03	38.90	1,719,133	+0.79(+2.07%)
Feb 05, 2009	37.42	38.19	37.26	38.11	2,970,567	+0.47(+1.25%)
Feb 04, 2009	38.99	38.99	36.77	37.64	2,877,986	-1.30(-3.34%)
Feb 03, 2009	37.40	38.98	36.50	38.94	3,951,178	+3.77(+10.72%)
Feb 02, 2009	35.67	35.90	34.27	35.17	3,047,122	-2.51(-6.66%)
Jan 30, 2009	37.85	38.41	37.09	37.68	0	-0.02(-0.05%)
Jan 29, 2009	39.49	39.49	37.57	37.70	1,058,079	-2.09(-5.25%)
Jan 28, 2009	38.82	40.25	38.55	39.79	1,748,214	+1.60(+4.19%)
Jan 27, 2009	37.92	38.62	37.59	38.19	1,320,057	+0.54(+1.43%)
Jan 26, 2009	37.10	38.16	37.08	37.65	1,089,332	+0.76(+2.06%)
Jan 23, 2009	36.34	37.51	35.91	36.89	1,010,864	+0.04(+0.11%)
Jan 22, 2009	36.47	37.34	35.80	36.85	864,247	-0.05(-0.14%)
Jan 21, 2009	35.73	36.96	35.59	36.90	1,132,055	+1.27(+3.56%)
Jan 20, 2009	36.88	37.34	35.60	35.63	1,298,570	-1.63(-4.37%)
Jan 16, 2009	37.55	37.64	36.36	37.26	1,537,495	+0.76(+2.08%)
Jan 15, 2009	36.05	36.76	35.20	36.50	1,056,911	+0.30(+0.83%)
Jan 14, 2009	36.08	36.88	35.80	36.20	1,216,024	-0.79(-2.14%)
Jan 13, 2009	38.80	38.80	36.70	36.99	1,989,226	-1.84(-4.74%)
Jan 12, 2009	39.43	39.43	38.50	38.83	988,879	-0.21(-0.54%)
Jan 09, 2009	38.64	39.40	37.25	39.04	2,223,457	-0.46(-1.16%)
Jan 08, 2009	40.22	40.22	39.30	39.50	2,006,072	-0.80(-1.99%)
Jan 07, 2009	41.41	41.41	39.95	40.30	1,354,182	-1.65(-3.93%)
Jan 06, 2009	41.44	42.14	40.69	41.95	1,853,437	+0.86(+2.09%)
Jan 05, 2009	40.49	41.45	40.20	41.09	811,012	+0.29(+0.71%)
Jan 02, 2009	39.25	40.88	38.57	40.80	0	+1.71(+4.37%)
Jan 01, 2009	38.05	39.40	38.05	39.09	0	+0.00(+0.00%)
Dec 31, 2008	38.05	39.40	38.05	39.09	753,357	+1.04(+2.73%)
Dec 30, 2008	36.65	38.05	36.65	38.05	755,361	+1.32(+3.59%)
Dec 29, 2008	36.75	37.01	35.97	36.73	912,320	-0.01(-0.03%)
Dec 26, 2008	36.32	36.81	36.25	36.74	324,398	+0.68(+1.89%)
Dec 24, 2008	36.10	36.41	35.95	36.06	539,625	-0.18(-0.50%)
Dec 23, 2008	37.09	37.71	35.81	36.24	863,880	-0.72(-1.95%)
Dec 22, 2008	37.79	37.90	36.27	36.96	836,226	-0.73(-1.94%)
Dec 19, 2008	37.25	39.09	37.25	37.69	1,642,036	+0.73(+1.98%)
Dec 18, 2008	37.90	38.64	36.54	36.96	1,279,798	-0.61(-1.62%)
Dec 17, 2008	37.33	38.00	37.03	37.57	1,194,335	-0.25(-0.66%)
Dec 16, 2008	35.63	37.88	35.28	37.82	1,332,317	+2.77(+7.90%)
Dec 15, 2008	35.54	35.84	34.32	35.05	1,337,374	-0.24(-0.68%)
Dec 12, 2008	33.95	35.63	33.83	35.29	1,355,864	+0.57(+1.64%)
Dec 11, 2008	34.49	35.50	34.33	34.72	1,235,302	-0.21(-0.60%)
Dec 10, 2008	34.96	35.42	34.26	34.93	1,174,956	+0.25(+0.72%)
Dec 09, 2008	34.56	35.52	34.00	34.68	1,180,120	-0.20(-0.57%)
Dec 08, 2008	33.77	35.43	33.31	34.88	1,147,405	+1.78(+5.38%)
Dec 05, 2008	31.59	33.17	30.83	33.10	1,317,288	+1.02(+3.18%)
Dec 04, 2008	32.95	33.78	31.59	32.08	976,400	-1.30(-3.89%)
Dec 03, 2008	32.22	33.54	31.62	33.38	1,253,403	+0.63(+1.92%)
Dec 02, 2008	32.30	32.86	31.56	32.75	950,060	+1.12(+3.54%)

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.