Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	39.17	39.95	39.17	39.86	375,700	+0.65(+1.66%)
Nov 29, 2004	39.04	39.49	39.04	39.21	400,000	+0.07(+0.18%)
Nov 26, 2004	39.30	39.43	38.99	39.14	186,500	+0.04(+0.10%)
Nov 24, 2004	39.98	39.99	38.84	39.10	668,200	-0.73(-1.83%)
Nov 23, 2004	39.40	39.84	39.08	39.83	569,900	+0.33(+0.84%)
Nov 22, 2004	39.04	39.51	38.70	39.50	573,500	+0.42(+1.07%)
Nov 19, 2004	39.49	39.70	38.69	39.08	447,400	-0.36(-0.91%)
Nov 18, 2004	39.60	39.79	39.25	39.44	347,400	-0.15(-0.38%)
Nov 17, 2004	39.89	39.98	39.41	39.59	555,600	-0.30(-0.75%)
Nov 16, 2004	39.76	39.89	39.52	39.89	400,500	+0.31(+0.78%)
Nov 15, 2004	39.70	39.94	39.33	39.58	405,200	-0.19(-0.48%)
Nov 12, 2004	39.75	39.81	39.30	39.77	486,900	+0.21(+0.53%)
Nov 11, 2004	38.85	39.67	38.85	39.56	474,800	+0.81(+2.09%)
Nov 10, 2004	38.65	38.89	38.49	38.75	401,000	+0.14(+0.36%)
Nov 09, 2004	38.79	39.04	38.35	38.61	598,300	-0.15(-0.39%)
Nov 08, 2004	39.20	39.31	38.70	38.76	612,700	-0.39(-1.00%)
Nov 05, 2004	39.00	39.89	38.46	39.15	585,500	-0.04(-0.10%)
Nov 04, 2004	38.05	39.25	38.05	39.19	810,300	+1.14(+3.00%)
Nov 03, 2004	38.00	38.49	37.69	38.05	1,400,400	+1.50(+4.10%)
Nov 02, 2004	36.40	37.15	36.33	36.55	742,300	+0.06(+0.16%)
Nov 01, 2004	35.60	37.02	35.55	36.49	577,200	+1.02(+2.88%)
Oct 29, 2004	36.00	36.29	35.36	35.47	859,800	-0.28(-0.78%)
Oct 28, 2004	36.18	36.18	35.69	35.75	473,200	-0.22(-0.61%)
Oct 27, 2004	35.90	36.05	35.43	35.97	272,000	+0.15(+0.42%)
Oct 26, 2004	35.60	35.82	35.25	35.82	402,400	+0.54(+1.53%)
Oct 25, 2004	34.87	35.29	34.40	35.28	483,000	-0.19(-0.54%)
Oct 22, 2004	36.21	36.21	35.35	35.47	341,000	-0.73(-2.02%)
Oct 21, 2004	35.90	36.44	35.71	36.20	443,700	+0.50(+1.40%)
Oct 20, 2004	36.20	36.28	35.46	35.70	530,700	-0.50(-1.38%)
Oct 19, 2004	36.15	36.68	36.12	36.20	561,900	+0.00(+0.00%)
Oct 18, 2004	36.16	36.21	35.92	36.20	452,900	-0.08(-0.22%)
Oct 15, 2004	36.05	36.70	36.05	36.28	533,300	+0.27(+0.75%)
Oct 14, 2004	35.85	36.23	35.65	36.01	519,100	+0.18(+0.50%)
Oct 13, 2004	36.40	36.82	35.55	35.83	544,200	-0.47(-1.29%)
Oct 12, 2004	36.39	36.50	36.03	36.30	324,300	-0.08(-0.22%)
Oct 11, 2004	35.90	36.48	35.90	36.38	430,500	+0.42(+1.17%)
Oct 08, 2004	36.53	36.67	35.79	35.96	416,100	-0.52(-1.43%)
Oct 07, 2004	37.17	37.17	36.48	36.48	426,000	-0.69(-1.86%)
Oct 06, 2004	37.42	37.48	36.93	37.17	506,700	-0.05(-0.13%)
Oct 05, 2004	37.60	37.69	37.12	37.22	766,500	-0.58(-1.53%)
Oct 04, 2004	37.91	38.30	37.71	37.80	946,200	-0.11(-0.29%)
Oct 01, 2004	37.48	38.08	37.05	37.91	994,600	+0.77(+2.07%)
Sep 30, 2004	36.07	37.49	35.90	37.14	1,021,800	+1.31(+3.66%)
Sep 29, 2004	36.13	36.13	35.23	35.83	795,200	-0.26(-0.72%)
Sep 28, 2004	36.02	36.18	35.55	36.09	601,100	+0.07(+0.19%)
Sep 27, 2004	36.47	36.50	35.96	36.02	498,400	-0.60(-1.64%)
Sep 24, 2004	36.10	36.64	35.90	36.62	480,000	+0.58(+1.61%)
Sep 23, 2004	36.50	36.61	35.89	36.04	547,800	-0.52(-1.42%)
Sep 22, 2004	37.00	37.00	36.40	36.56	731,400	-0.49(-1.32%)
Sep 21, 2004	36.48	37.10	36.44	37.05	712,600	+0.64(+1.76%)
Sep 20, 2004	36.58	36.83	36.20	36.41	595,600	-0.54(-1.46%)
Sep 17, 2004	36.58	37.08	36.45	36.95	976,000	+0.37(+1.01%)
Sep 16, 2004	36.24	36.73	36.01	36.58	597,900	+0.39(+1.08%)
Sep 15, 2004	36.24	36.34	35.86	36.19	557,400	-0.15(-0.41%)
Sep 14, 2004	35.08	36.34	35.08	36.34	933,900	+0.26(+0.72%)
Sep 13, 2004	35.90	36.40	35.86	36.08	756,800	+0.28(+0.78%)
Sep 10, 2004	35.70	35.90	35.35	35.80	426,200	+0.15(+0.42%)
Sep 09, 2004	35.79	36.39	35.49	35.65	871,600	-0.10(-0.28%)
Sep 08, 2004	36.00	36.20	35.62	35.75	507,000	-0.41(-1.13%)
Sep 07, 2004	35.30	36.20	35.30	36.16	881,400	+1.07(+3.05%)
Sep 03, 2004	35.40	35.59	35.06	35.09	247,500	-0.43(-1.21%)
Sep 02, 2004	34.46	35.54	34.42	35.52	502,400	+1.16(+3.38%)

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.