Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	60.65	60.71	59.50	60.33	716,400	-0.43(-0.71%)
Nov 29, 2006	59.98	60.76	59.93	60.76	494,400	+0.94(+1.57%)
Nov 28, 2006	59.15	59.86	59.15	59.82	817,900	+0.67(+1.13%)
Nov 27, 2006	61.11	61.11	59.15	59.15	872,300	-1.30(-2.15%)
Nov 24, 2006	59.72	60.49	59.72	60.45	215,300	+0.27(+0.45%)
Nov 22, 2006	59.71	60.29	59.64	60.18	389,300	+0.50(+0.84%)
Nov 21, 2006	59.56	59.90	59.38	59.68	531,000	-0.03(-0.05%)
Nov 20, 2006	59.93	59.95	59.41	59.71	515,500	-0.04(-0.07%)
Nov 17, 2006	59.70	59.91	59.46	59.75	449,700	-0.11(-0.18%)
Nov 16, 2006	59.80	60.09	59.75	59.86	577,200	+0.01(+0.02%)
Nov 15, 2006	58.68	59.97	58.68	59.85	459,200	+1.12(+1.91%)
Nov 14, 2006	58.17	59.12	58.12	58.73	519,700	+0.48(+0.82%)
Nov 13, 2006	57.82	58.63	57.81	58.25	448,600	+0.23(+0.40%)
Nov 10, 2006	58.10	58.37	57.74	58.02	486,000	+0.10(+0.17%)
Nov 09, 2006	58.21	58.95	57.92	57.92	703,800	-0.39(-0.67%)
Nov 08, 2006	58.48	58.48	57.50	58.31	799,600	-0.26(-0.44%)
Nov 07, 2006	58.20	59.09	58.18	58.57	659,300	+0.19(+0.33%)
Nov 06, 2006	57.93	58.59	57.93	58.38	453,900	+0.39(+0.67%)
Nov 03, 2006	57.71	58.14	57.52	57.99	507,300	+0.25(+0.43%)
Nov 02, 2006	57.30	57.96	57.26	57.74	705,800	-0.01(-0.02%)
Nov 01, 2006	58.75	58.91	57.73	57.75	780,000	-0.33(-0.57%)
Oct 31, 2006	58.37	58.43	57.88	58.08	781,900	-0.19(-0.33%)
Oct 30, 2006	57.91	58.78	57.91	58.27	568,800	+0.37(+0.64%)
Oct 27, 2006	58.06	58.40	57.64	57.90	464,000	-0.02(-0.03%)
Oct 26, 2006	57.77	58.04	56.80	57.92	507,700	+0.27(+0.47%)
Oct 25, 2006	58.15	58.22	57.49	57.65	591,900	-0.75(-1.28%)
Oct 24, 2006	57.55	58.65	57.55	58.40	693,300	+0.84(+1.46%)
Oct 23, 2006	57.48	57.94	57.42	57.56	975,300	-0.30(-0.52%)
Oct 20, 2006	58.19	58.21	57.00	57.86	613,700	-0.24(-0.41%)
Oct 19, 2006	58.14	58.48	57.78	58.10	560,600	-0.27(-0.46%)
Oct 18, 2006	58.38	58.58	57.88	58.37	509,400	+0.17(+0.29%)
Oct 17, 2006	58.12	58.33	57.90	58.20	520,000	-0.31(-0.53%)
Oct 16, 2006	57.97	58.51	57.72	58.51	617,500	+0.54(+0.93%)
Oct 13, 2006	57.83	58.17	57.81	57.97	473,000	+0.14(+0.24%)
Oct 12, 2006	57.60	57.88	57.47	57.83	438,300	+0.27(+0.47%)
Oct 11, 2006	57.39	57.60	57.03	57.56	735,200	+0.18(+0.31%)
Oct 10, 2006	57.45	57.48	56.97	57.38	569,300	+0.13(+0.23%)
Oct 09, 2006	56.80	57.25	56.71	57.25	643,700	+0.43(+0.76%)
Oct 06, 2006	56.50	57.00	56.15	56.82	390,300	-0.05(-0.09%)
Oct 05, 2006	56.42	56.87	56.15	56.87	395,700	+0.25(+0.44%)
Oct 04, 2006	55.50	56.68	55.37	56.62	616,000	+0.95(+1.71%)
Oct 03, 2006	54.75	55.85	54.75	55.67	826,300	+0.52(+0.94%)
Oct 02, 2006	54.84	55.73	54.38	55.15	904,200	+0.31(+0.57%)
Sep 29, 2006	54.83	55.39	54.42	54.84	1,219,600	+0.21(+0.38%)
Sep 28, 2006	54.51	54.78	54.29	54.63	5,233,200	+0.26(+0.48%)
Sep 27, 2006	54.75	54.93	54.19	54.37	588,200	-0.17(-0.31%)
Sep 26, 2006	54.65	54.79	54.35	54.54	779,300	+0.27(+0.50%)
Sep 25, 2006	53.80	54.46	53.73	54.27	542,900	+0.84(+1.57%)
Sep 22, 2006	53.80	53.80	53.09	53.43	432,400	-0.29(-0.54%)
Sep 21, 2006	53.82	53.88	53.17	53.72	765,400	-0.08(-0.15%)
Sep 20, 2006	53.30	53.84	53.24	53.80	507,800	+0.67(+1.26%)
Sep 19, 2006	52.60	53.19	52.39	53.13	863,000	+0.69(+1.32%)
Sep 18, 2006	53.03	53.20	52.32	52.44	1,519,200	-0.44(-0.83%)
Sep 15, 2006	53.75	53.85	52.70	52.88	985,800	-0.63(-1.18%)
Sep 14, 2006	53.86	53.96	53.29	53.51	570,300	-0.36(-0.67%)
Sep 13, 2006	53.40	54.06	53.01	53.87	461,300	+0.28(+0.52%)
Sep 12, 2006	53.20	53.61	52.69	53.59	834,900	+0.30(+0.56%)
Sep 11, 2006	53.52	53.81	52.98	53.29	401,000	-0.23(-0.43%)
Sep 08, 2006	53.36	53.58	52.96	53.52	469,700	+0.31(+0.58%)
Sep 07, 2006	53.61	53.63	53.12	53.21	425,900	-0.39(-0.73%)
Sep 06, 2006	53.52	53.96	53.37	53.60	704,900	+0.08(+0.15%)
Sep 05, 2006	52.80	53.68	52.68	53.52	647,200	+0.62(+1.17%)

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.