Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	42.44	42.50	41.67	42.42	1,173,282	+0.09(+0.21%)
May 28, 2009	41.76	42.53	41.08	42.33	1,292,362	+0.97(+2.35%)
May 27, 2009	41.57	42.07	41.28	41.36	1,173,627	-0.21(-0.51%)
May 26, 2009	40.07	41.73	40.07	41.57	899,438	+1.15(+2.85%)
May 22, 2009	39.80	40.70	39.62	40.42	1,098,255	+0.64(+1.61%)
May 21, 2009	40.24	40.24	39.36	39.78	921,610	-1.01(-2.48%)
May 20, 2009	41.08	41.76	40.74	40.79	1,304,443	-0.04(-0.10%)
May 19, 2009	39.96	41.25	39.96	40.83	1,719,884	+0.73(+1.82%)
May 18, 2009	38.90	40.14	38.90	40.10	1,538,700	+1.88(+4.92%)
May 15, 2009	37.45	38.71	37.45	38.22	1,657,700	+0.64(+1.70%)
May 14, 2009	37.57	38.11	37.47	37.58	1,111,156	-0.01(-0.03%)
May 13, 2009	37.85	37.89	37.08	37.59	731,190	-1.04(-2.69%)
May 12, 2009	39.10	39.12	37.85	38.63	875,660	-0.27(-0.69%)
May 11, 2009	39.32	39.99	38.72	38.90	923,904	-1.03(-2.58%)
May 08, 2009	38.40	39.93	38.37	39.93	1,615,906	+1.98(+5.22%)
May 07, 2009	39.02	39.17	37.67	37.95	1,402,852	-0.83(-2.14%)
May 06, 2009	38.86	39.09	38.42	38.78	1,124,679	+0.16(+0.41%)
May 05, 2009	38.07	38.68	37.95	38.62	1,176,422	+0.36(+0.94%)
May 04, 2009	37.80	38.26	37.74	38.26	1,560,539	-0.07(-0.18%)
May 01, 2009	38.16	38.78	37.87	38.33	1,011,078	-0.02(-0.05%)
Apr 30, 2009	39.33	39.84	37.89	38.35	1,476,618	-0.53(-1.36%)
Apr 29, 2009	37.66	39.23	37.40	38.88	1,256,360	+1.58(+4.24%)
Apr 28, 2009	36.00	37.99	35.33	37.30	2,274,457	+0.04(+0.11%)
Apr 27, 2009	36.18	38.20	36.02	37.26	1,796,197	+0.72(+1.97%)
Apr 24, 2009	37.00	37.05	36.22	36.54	2,521,862	-0.15(-0.41%)
Apr 23, 2009	36.63	37.38	36.00	36.69	2,106,014	+0.49(+1.35%)
Apr 22, 2009	35.91	37.20	35.91	36.20	2,058,144	+0.14(+0.39%)
Apr 21, 2009	35.49	36.44	35.36	36.06	1,690,744	+0.51(+1.43%)
Apr 20, 2009	35.79	36.01	35.23	35.55	1,651,372	-0.89(-2.44%)
Apr 17, 2009	35.94	36.64	35.71	36.44	2,461,640	+0.68(+1.90%)
Apr 16, 2009	34.54	35.93	34.21	35.76	1,530,248	+1.50(+4.38%)
Apr 15, 2009	33.78	34.51	33.78	34.26	1,514,118	+0.26(+0.76%)
Apr 14, 2009	33.75	34.24	33.38	34.00	1,405,413	-0.15(-0.44%)
Apr 13, 2009	34.80	34.88	33.61	34.15	1,839,346	-1.01(-2.87%)
Apr 09, 2009	35.00	35.18	33.72	35.16	1,140,766	+1.44(+4.27%)
Apr 08, 2009	33.46	33.81	33.22	33.72	884,200	+0.33(+0.99%)
Apr 07, 2009	33.52	34.03	33.07	33.39	1,360,318	-0.75(-2.20%)
Apr 06, 2009	33.23	34.19	32.60	34.14	1,312,377	+0.51(+1.52%)
Apr 03, 2009	34.22	34.63	33.15	33.63	1,321,304	-0.83(-2.41%)
Apr 02, 2009	33.68	35.12	33.05	34.46	1,155,679	+1.41(+4.27%)
Apr 01, 2009	32.13	33.18	31.84	33.05	684,348	+0.41(+1.26%)
Mar 31, 2009	32.64	33.27	32.26	32.64	1,042,464	+0.23(+0.71%)
Mar 30, 2009	33.44	33.44	32.03	32.41	1,302,042	-2.64(-7.53%)
Mar 26, 2009	33.80	35.05	33.78	35.05	1,191,005	+1.36(+4.04%)
Mar 25, 2009	33.61	34.52	32.85	33.69	1,103,453	+0.57(+1.72%)
Mar 24, 2009	32.86	33.49	32.82	33.12	1,137,245	-0.16(-0.48%)
Mar 23, 2009	32.71	33.29	32.48	33.28	1,442,063	+1.87(+5.95%)
Mar 20, 2009	32.21	32.60	31.19	31.41	2,098,597	-0.57(-1.77%)
Mar 19, 2009	32.71	33.03	31.82	31.98	1,618,220	-0.74(-2.28%)
Mar 18, 2009	31.79	33.17	31.20	32.72	1,961,685	+0.93(+2.93%)
Mar 17, 2009	31.31	31.79	30.32	31.79	1,614,836	+0.73(+2.35%)
Mar 16, 2009	30.64	31.88	30.61	31.06	2,469,805	+0.67(+2.20%)
Mar 13, 2009	30.74	31.05	29.92	30.39	0	-0.33(-1.07%)
Mar 12, 2009	30.21	30.85	29.77	30.72	1,596,418	+0.52(+1.72%)
Mar 11, 2009	29.99	30.61	29.76	30.20	1,464,324	+0.37(+1.24%)
Mar 10, 2009	28.42	29.88	28.09	29.83	2,113,411	+1.98(+7.11%)
Mar 09, 2009	27.99	28.75	27.67	27.85	1,248,616	-0.50(-1.76%)
Mar 06, 2009	28.65	29.94	27.75	28.35	0	+0.38(+1.36%)
Mar 05, 2009	28.93	28.93	27.83	27.97	1,994,890	-1.66(-5.60%)
Mar 04, 2009	29.21	30.05	28.78	29.63	1,655,687	+0.62(+2.14%)

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.