Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	50.65	51.37	49.72	50.80	982,536	+0.17(+0.34%)
Sep 29, 2009	50.42	50.91	50.34	50.63	901,815	+0.17(+0.34%)
Sep 28, 2009	49.49	50.65	49.49	50.46	1,054,549	+1.12(+2.27%)
Sep 25, 2009	50.31	50.31	49.16	49.34	1,656,998	-0.45(-0.90%)
Sep 24, 2009	50.56	50.67	49.46	49.79	850,150	-0.59(-1.17%)
Sep 23, 2009	51.14	51.27	50.28	50.38	687,325	-0.76(-1.49%)
Sep 22, 2009	50.93	51.30	50.54	51.14	744,886	+0.44(+0.87%)
Sep 21, 2009	50.56	50.94	50.19	50.70	858,547	-0.40(-0.78%)
Sep 18, 2009	51.11	51.25	50.45	51.10	1,779,783	+0.52(+1.03%)
Sep 17, 2009	48.90	51.35	48.55	50.58	2,638,166	+2.08(+4.29%)
Sep 16, 2009	48.82	49.00	47.99	48.50	1,298,117	-0.12(-0.25%)
Sep 15, 2009	48.42	48.84	48.25	48.62	1,291,251	+0.10(+0.21%)
Sep 14, 2009	48.34	48.72	48.04	48.52	1,075,859	-0.05(-0.10%)
Sep 11, 2009	47.96	48.70	47.80	48.57	1,183,524	+0.57(+1.19%)
Sep 10, 2009	47.29	48.00	46.75	48.00	1,073,544	+0.70(+1.48%)
Sep 09, 2009	46.82	47.51	46.70	47.30	807,672	+0.32(+0.68%)
Sep 08, 2009	46.32	47.16	46.08	46.98	1,187,295	+0.73(+1.58%)
Sep 04, 2009	45.31	46.37	45.15	46.25	1,049,628	+1.04(+2.30%)
Sep 03, 2009	45.69	45.90	44.80	45.21	1,307,826	-0.25(-0.55%)
Sep 02, 2009	45.52	45.83	45.25	45.46	1,899,551	-0.24(-0.53%)
Sep 01, 2009	45.80	46.68	45.11	45.70	1,350,186	-0.34(-0.74%)
Aug 31, 2009	45.88	46.26	45.38	46.04	787,544	-0.26(-0.56%)
Aug 28, 2009	46.94	46.94	46.12	46.30	830,612	-0.23(-0.49%)
Aug 27, 2009	45.38	47.24	45.38	46.53	1,452,580	+1.54(+3.42%)
Aug 26, 2009	45.06	45.35	44.78	44.99	853,666	-0.07(-0.16%)
Aug 25, 2009	45.08	45.36	44.72	45.06	1,237,367	+0.30(+0.67%)
Aug 24, 2009	44.38	45.41	43.92	44.76	1,134,416	+0.36(+0.81%)
Aug 21, 2009	43.65	44.52	43.42	44.40	762,561	+1.19(+2.75%)
Aug 20, 2009	42.88	43.28	42.64	43.21	1,074,137	+0.61(+1.43%)
Aug 19, 2009	42.46	42.98	42.42	42.60	1,194,298	-0.38(-0.88%)
Aug 18, 2009	42.74	43.05	42.61	42.98	751,768	+0.28(+0.66%)
Aug 17, 2009	42.84	43.28	41.92	42.70	943,790	-1.06(-2.42%)
Aug 14, 2009	44.40	44.49	43.10	43.76	1,662,497	-0.48(-1.08%)
Aug 13, 2009	43.35	44.50	42.55	44.24	1,177,188	-1.08(-2.38%)
Aug 12, 2009	43.92	45.66	43.78	45.32	892,167	+1.43(+3.26%)
Aug 11, 2009	44.29	44.42	43.48	43.89	932,752	-0.66(-1.48%)
Aug 10, 2009	44.81	44.89	44.12	44.55	620,070	-0.68(-1.50%)
Aug 07, 2009	44.45	45.52	44.14	45.23	871,596	+1.14(+2.59%)
Aug 06, 2009	43.75	44.50	43.61	44.09	1,479,351	+0.44(+1.01%)
Aug 05, 2009	43.84	44.11	43.31	43.65	839,793	+0.08(+0.18%)
Aug 04, 2009	42.96	43.90	42.77	43.57	1,468,071	+0.29(+0.67%)
Aug 03, 2009	42.74	43.61	42.32	43.28	1,339,715	+1.08(+2.56%)
Jul 31, 2009	42.69	43.20	42.13	42.20	1,425,537	-0.32(-0.75%)
Jul 30, 2009	42.03	43.55	41.51	42.52	2,125,507	+2.26(+5.61%)
Jul 29, 2009	39.46	40.43	38.92	40.26	2,014,001	+0.65(+1.64%)
Jul 28, 2009	39.25	39.86	39.21	39.61	2,416,506	+0.06(+0.15%)
Jul 27, 2009	39.85	39.87	39.18	39.55	3,343,361	-1.19(-2.92%)
Jul 24, 2009	41.54	41.84	40.37	40.74	440	-1.11(-2.65%)
Jul 23, 2009	41.97	41.99	41.27	41.85	1,383,923	-0.02(-0.05%)
Jul 22, 2009	41.55	42.25	41.53	41.87	725,130	-0.04(-0.10%)
Jul 21, 2009	41.64	41.97	41.45	41.91	808,396	+0.50(+1.21%)
Jul 20, 2009	41.09	41.50	40.57	41.41	1,037,147	+0.47(+1.15%)
Jul 17, 2009	41.28	41.46	40.60	40.94	1,690,214	-0.37(-0.90%)
Jul 16, 2009	40.92	41.43	40.57	41.31	1,206,189	+0.18(+0.44%)
Jul 15, 2009	40.76	41.29	40.76	41.13	1,015,040	+0.45(+1.11%)
Jul 14, 2009	40.00	40.75	39.85	40.68	1,027,376	+0.71(+1.78%)
Jul 13, 2009	39.06	39.97	39.04	39.97	861,193	+1.16(+2.99%)
Jul 10, 2009	38.59	39.02	38.35	38.81	785,002	+0.00(+0.00%)
Jul 09, 2009	39.28	39.56	38.67	38.81	727,307	-0.28(-0.72%)
Jul 08, 2009	38.65	39.22	38.29	39.09	1,366,736	+0.67(+1.74%)
Jul 07, 2009	40.15	40.19	38.42	38.42	2,729,210	-1.91(-4.74%)
Jul 06, 2009	39.91	40.37	39.60	40.33	945,173	+0.13(+0.32%)
Jul 02, 2009	41.37	41.37	40.19	40.20	1,123,584	-1.85(-4.40%)

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.