Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.04	30.11	29.60	30.04	504,800	+0.10(+0.33%)
May 27, 2004	30.00	30.25	29.80	29.94	1,003,300	+0.39(+1.32%)
May 26, 2004	29.72	29.79	29.50	29.55	750,300	-0.10(-0.34%)
May 25, 2004	29.50	29.74	29.35	29.65	684,200	+0.22(+0.75%)
May 24, 2004	29.85	29.96	29.24	29.43	1,079,900	-0.07(-0.24%)
May 21, 2004	29.69	29.94	29.44	29.50	361,200	-0.19(-0.64%)
May 20, 2004	29.67	29.88	29.40	29.69	505,500	-0.08(-0.27%)
May 19, 2004	29.50	30.07	29.47	29.77	569,500	+0.40(+1.36%)
May 18, 2004	29.35	29.72	29.35	29.37	454,700	+0.00(+0.00%)
May 17, 2004	29.85	29.89	29.25	29.37	524,200	-0.67(-2.23%)
May 14, 2004	29.97	30.24	29.60	30.04	609,400	+0.10(+0.33%)
May 13, 2004	30.01	30.10	29.75	29.94	691,300	-0.16(-0.53%)
May 12, 2004	29.73	30.14	29.63	30.10	777,300	-0.09(-0.30%)
May 11, 2004	30.12	30.43	30.06	30.19	642,400	-0.06(-0.20%)
May 10, 2004	31.17	31.17	30.15	30.25	735,400	-0.96(-3.08%)
May 07, 2004	31.39	31.61	31.15	31.21	366,900	-0.38(-1.20%)
May 06, 2004	31.84	32.03	31.49	31.59	474,600	-0.48(-1.50%)
May 05, 2004	31.75	32.09	31.70	32.07	483,100	+0.22(+0.69%)
May 04, 2004	31.86	32.13	31.60	31.85	463,200	-0.16(-0.50%)
May 03, 2004	32.35	32.49	32.01	32.01	326,200	-0.24(-0.74%)
Apr 30, 2004	32.57	32.57	31.78	32.25	540,300	-0.10(-0.31%)
Apr 29, 2004	33.17	33.25	32.14	32.35	773,700	-0.92(-2.77%)
Apr 28, 2004	33.59	34.35	33.27	33.27	918,800	-0.32(-0.95%)
Apr 27, 2004	33.30	33.59	32.51	33.59	637,100	+0.63(+1.91%)
Apr 26, 2004	32.64	33.13	32.63	32.96	450,500	+0.33(+1.01%)
Apr 23, 2004	32.67	32.90	32.50	32.63	369,600	-0.17(-0.52%)
Apr 22, 2004	31.61	32.90	31.61	32.80	650,900	+0.98(+3.08%)
Apr 21, 2004	31.68	32.08	31.60	31.82	395,400	+0.02(+0.06%)
Apr 20, 2004	32.68	32.76	31.80	31.80	480,800	-0.88(-2.69%)
Apr 19, 2004	32.70	32.76	32.17	32.68	408,600	-0.21(-0.64%)
Apr 16, 2004	32.98	32.98	32.62	32.89	450,600	+0.23(+0.70%)
Apr 15, 2004	32.53	32.95	32.43	32.66	462,600	+0.11(+0.34%)
Apr 14, 2004	32.11	32.78	32.11	32.55	491,500	+0.06(+0.18%)
Apr 13, 2004	32.85	33.20	32.39	32.49	318,700	-0.44(-1.34%)
Apr 12, 2004	32.10	32.97	32.10	32.93	284,400	+0.69(+2.14%)
Apr 08, 2004	32.80	32.96	32.13	32.24	424,600	-0.37(-1.13%)
Apr 07, 2004	32.50	32.80	32.21	32.61	538,800	+0.28(+0.87%)
Apr 06, 2004	32.52	32.52	31.60	32.33	720,500	-0.19(-0.58%)
Apr 05, 2004	32.10	32.55	32.10	32.52	502,400	+0.16(+0.49%)
Apr 02, 2004	32.01	32.48	32.01	32.36	314,800	+0.47(+1.47%)
Apr 01, 2004	31.95	31.96	31.72	31.89	390,100	+0.28(+0.89%)
Mar 31, 2004	31.48	31.72	31.42	31.61	422,600	+0.00(+0.00%)
Mar 30, 2004	31.27	31.61	31.18	31.61	389,800	+0.37(+1.18%)
Mar 29, 2004	31.27	31.54	31.14	31.24	492,800	+0.21(+0.68%)
Mar 26, 2004	31.00	31.37	30.94	31.03	520,100	+0.21(+0.68%)
Mar 25, 2004	30.20	31.00	30.09	30.82	570,200	+0.82(+2.73%)
Mar 24, 2004	30.20	30.44	29.87	30.00	609,100	-0.33(-1.09%)
Mar 23, 2004	30.10	30.62	30.05	30.33	605,600	+0.20(+0.66%)
Mar 22, 2004	30.58	30.62	29.87	30.13	482,400	-0.26(-0.86%)
Mar 19, 2004	30.08	30.60	30.04	30.39	662,400	+0.15(+0.50%)
Mar 18, 2004	30.31	30.50	29.98	30.24	435,000	-0.27(-0.88%)
Mar 17, 2004	30.00	31.13	30.00	30.51	610,700	+0.62(+2.07%)
Mar 16, 2004	30.28	30.34	29.57	29.89	677,500	-0.48(-1.58%)
Mar 15, 2004	30.64	31.36	30.25	30.37	523,600	-0.50(-1.62%)
Mar 12, 2004	30.00	31.01	29.72	30.87	649,100	+0.91(+3.04%)
Mar 11, 2004	29.84	30.40	29.60	29.96	602,100	-0.19(-0.63%)
Mar 10, 2004	30.57	30.81	30.08	30.15	509,700	-0.57(-1.86%)
Mar 09, 2004	31.54	31.59	30.50	30.72	680,400	-1.12(-3.52%)
Mar 08, 2004	32.32	32.46	31.83	31.84	422,500	-0.53(-1.64%)
Mar 05, 2004	31.96	32.49	31.66	32.37	370,100	+0.43(+1.35%)
Mar 04, 2004	31.70	32.18	31.56	31.94	502,400	-0.17(-0.53%)
Mar 03, 2004	31.93	32.19	31.69	32.11	361,700	+0.18(+0.56%)
Mar 02, 2004	32.03	32.25	31.93	31.93	508,900	-0.39(-1.21%)

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.