Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	21.40	21.49	21.00	21.40	1,049,900	-0.13(-0.60%)
Nov 27, 2002	21.95	22.25	21.50	21.53	718,600	-0.66(-2.97%)
Nov 26, 2002	22.57	22.65	21.83	22.19	558,300	-0.39(-1.73%)
Nov 25, 2002	24.08	24.08	22.20	22.58	886,200	-1.49(-6.19%)
Nov 22, 2002	23.19	24.60	23.19	24.07	959,400	+0.82(+3.53%)
Nov 21, 2002	22.09	23.26	22.09	23.25	839,500	+1.41(+6.46%)
Nov 20, 2002	21.25	22.24	21.23	21.84	346,500	+0.61(+2.87%)
Nov 19, 2002	21.05	21.70	21.02	21.23	343,800	-0.03(-0.14%)
Nov 18, 2002	21.25	21.73	20.80	21.26	752,400	+0.15(+0.71%)
Nov 15, 2002	20.94	21.98	20.86	21.11	1,377,600	+0.17(+0.81%)
Nov 14, 2002	21.20	21.20	20.45	20.94	522,700	+0.53(+2.60%)
Nov 13, 2002	20.50	21.07	19.99	20.41	1,135,700	-0.05(-0.24%)
Nov 12, 2002	20.15	20.95	20.00	20.46	1,137,300	+0.46(+2.30%)
Nov 11, 2002	21.50	21.64	19.60	20.00	1,089,300	-1.50(-6.98%)
Nov 08, 2002	21.98	22.45	21.40	21.50	431,200	-0.39(-1.78%)
Nov 07, 2002	22.67	22.67	21.10	21.89	470,900	-0.78(-3.44%)
Nov 06, 2002	23.00	23.00	22.35	22.67	848,800	+0.16(+0.71%)
Nov 05, 2002	22.00	22.62	21.81	22.51	671,000	+0.70(+3.21%)
Nov 04, 2002	22.90	23.40	21.73	21.81	519,500	-1.19(-5.17%)
Nov 01, 2002	22.51	23.00	22.15	23.00	289,100	+0.47(+2.09%)
Oct 31, 2002	23.15	23.26	22.25	22.53	378,500	-0.73(-3.14%)
Oct 30, 2002	22.58	23.60	22.07	23.26	3,500,000	+1.34(+6.11%)
Oct 29, 2002	20.20	21.99	20.00	21.92	499,800	+1.27(+6.15%)
Oct 28, 2002	21.80	22.00	20.42	20.65	498,200	-1.20(-5.49%)
Oct 25, 2002	22.30	22.40	21.42	21.85	616,000	-0.59(-2.63%)
Oct 24, 2002	22.73	23.06	22.35	22.44	348,900	-0.04(-0.18%)
Oct 23, 2002	22.24	22.48	21.99	22.48	455,600	+0.31(+1.40%)
Oct 22, 2002	22.19	22.28	21.75	22.17	303,000	-0.08(-0.36%)
Oct 21, 2002	20.80	22.48	20.53	22.25	478,600	+1.30(+6.21%)
Oct 18, 2002	21.61	21.65	20.76	20.95	516,000	-0.41(-1.92%)
Oct 17, 2002	22.45	22.54	21.10	21.36	953,800	-0.79(-3.57%)
Oct 16, 2002	22.30	22.60	21.82	22.15	530,500	-0.24(-1.07%)
Oct 15, 2002	22.24	22.92	22.17	22.39	603,100	+0.39(+1.77%)
Oct 14, 2002	22.00	22.49	21.80	22.00	363,600	-0.36(-1.61%)
Oct 11, 2002	22.03	22.72	22.03	22.36	432,800	+0.36(+1.64%)
Oct 10, 2002	20.70	22.40	20.62	22.00	741,500	+1.12(+5.36%)
Oct 09, 2002	21.27	21.60	20.32	20.88	782,100	-0.99(-4.53%)
Oct 08, 2002	21.85	22.02	20.85	21.87	730,500	+0.17(+0.78%)
Oct 07, 2002	21.80	22.21	21.70	21.70	298,500	+0.05(+0.23%)
Oct 04, 2002	22.34	22.56	21.63	21.65	672,400	-0.66(-2.96%)
Oct 03, 2002	22.35	22.70	22.04	22.31	1,080,000	-0.09(-0.40%)
Oct 02, 2002	22.90	22.93	22.20	22.40	328,800	-0.25(-1.10%)
Oct 01, 2002	22.17	22.74	21.72	22.65	1,470,000	+0.71(+3.24%)
Sep 30, 2002	21.84	22.10	20.93	21.94	576,900	-0.15(-0.68%)
Sep 27, 2002	22.10	22.30	21.80	22.09	510,000	-0.70(-3.07%)
Sep 26, 2002	22.22	22.83	21.90	22.79	374,300	+0.79(+3.59%)
Sep 25, 2002	21.70	22.35	21.51	22.00	674,000	+0.41(+1.90%)
Sep 24, 2002	21.92	21.95	21.40	21.59	602,600	-0.33(-1.51%)
Sep 23, 2002	21.75	22.08	21.51	21.92	436,700	-0.06(-0.27%)
Sep 20, 2002	22.15	22.20	21.72	21.98	20,000	+0.56(+2.61%)
Sep 19, 2002	20.60	21.60	20.37	21.42	603,000	+0.62(+2.98%)
Sep 18, 2002	20.85	21.11	20.43	20.80	601,300	+0.30(+1.46%)
Sep 17, 2002	21.28	21.40	20.15	20.50	695,400	-0.70(-3.30%)
Sep 16, 2002	20.01	21.37	20.01	21.20	753,600	+0.95(+4.69%)
Sep 13, 2002	20.15	20.90	19.90	20.25	843,800	-1.09(-5.11%)
Sep 12, 2002	20.82	21.50	20.64	21.34	590,000	+0.37(+1.76%)
Sep 11, 2002	21.15	21.15	20.88	20.97	207,200	+0.07(+0.33%)
Sep 10, 2002	20.93	21.10	20.62	20.90	491,900	-0.08(-0.38%)
Sep 09, 2002	20.59	21.35	20.59	20.98	804,500	+0.41(+1.99%)
Sep 06, 2002	20.53	21.45	20.43	20.57	3,150,000	+0.07(+0.34%)
Sep 05, 2002	20.77	20.87	20.39	20.50	511,300	-0.41(-1.96%)
Sep 04, 2002	20.47	20.91	19.77	20.91	794,200	+0.64(+3.16%)

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.