Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	39.33	39.84	37.89	38.35	1,476,618	-0.53(-1.36%)
Apr 29, 2009	37.66	39.23	37.40	38.88	1,256,360	+1.58(+4.24%)
Apr 28, 2009	36.00	37.99	35.33	37.30	2,274,457	+0.04(+0.11%)
Apr 27, 2009	36.18	38.20	36.02	37.26	1,796,197	+0.72(+1.97%)
Apr 24, 2009	37.00	37.05	36.22	36.54	2,521,862	-0.15(-0.41%)
Apr 23, 2009	36.63	37.38	36.00	36.69	2,106,014	+0.49(+1.35%)
Apr 22, 2009	35.91	37.20	35.91	36.20	2,058,144	+0.14(+0.39%)
Apr 21, 2009	35.49	36.44	35.36	36.06	1,690,744	+0.51(+1.43%)
Apr 20, 2009	35.79	36.01	35.23	35.55	1,651,372	-0.89(-2.44%)
Apr 17, 2009	35.94	36.64	35.71	36.44	2,461,640	+0.68(+1.90%)
Apr 16, 2009	34.54	35.93	34.21	35.76	1,530,248	+1.50(+4.38%)
Apr 15, 2009	33.78	34.51	33.78	34.26	1,514,118	+0.26(+0.76%)
Apr 14, 2009	33.75	34.24	33.38	34.00	1,405,413	-0.15(-0.44%)
Apr 13, 2009	34.80	34.88	33.61	34.15	1,839,346	-1.01(-2.87%)
Apr 09, 2009	35.00	35.18	33.72	35.16	1,140,766	+1.44(+4.27%)
Apr 08, 2009	33.46	33.81	33.22	33.72	884,200	+0.33(+0.99%)
Apr 07, 2009	33.52	34.03	33.07	33.39	1,360,318	-0.75(-2.20%)
Apr 06, 2009	33.23	34.19	32.60	34.14	1,312,377	+0.51(+1.52%)
Apr 03, 2009	34.22	34.63	33.15	33.63	1,321,304	-0.83(-2.41%)
Apr 02, 2009	33.68	35.12	33.05	34.46	1,155,679	+1.41(+4.27%)
Apr 01, 2009	32.13	33.18	31.84	33.05	684,348	+0.41(+1.26%)
Mar 31, 2009	32.64	33.27	32.26	32.64	1,042,464	+0.23(+0.71%)
Mar 30, 2009	33.44	33.44	32.03	32.41	1,302,042	-2.64(-7.53%)
Mar 26, 2009	33.80	35.05	33.78	35.05	1,191,005	+1.36(+4.04%)
Mar 25, 2009	33.61	34.52	32.85	33.69	1,103,453	+0.57(+1.72%)
Mar 24, 2009	32.86	33.49	32.82	33.12	1,137,245	-0.16(-0.48%)
Mar 23, 2009	32.71	33.29	32.48	33.28	1,442,063	+1.87(+5.95%)
Mar 20, 2009	32.21	32.60	31.19	31.41	2,098,597	-0.57(-1.77%)
Mar 19, 2009	32.71	33.03	31.82	31.98	1,618,220	-0.74(-2.28%)
Mar 18, 2009	31.79	33.17	31.20	32.72	1,961,685	+0.93(+2.93%)
Mar 17, 2009	31.31	31.79	30.32	31.79	1,614,836	+0.73(+2.35%)
Mar 16, 2009	30.64	31.88	30.61	31.06	2,469,805	+0.67(+2.20%)
Mar 13, 2009	30.74	31.05	29.92	30.39	0	-0.33(-1.07%)
Mar 12, 2009	30.21	30.85	29.77	30.72	1,596,418	+0.52(+1.72%)
Mar 11, 2009	29.99	30.61	29.76	30.20	1,464,324	+0.37(+1.24%)
Mar 10, 2009	28.42	29.88	28.09	29.83	2,113,411	+1.98(+7.11%)
Mar 09, 2009	27.99	28.75	27.67	27.85	1,248,616	-0.50(-1.76%)
Mar 06, 2009	28.65	29.94	27.75	28.35	0	+0.38(+1.36%)
Mar 05, 2009	28.93	28.93	27.83	27.97	1,994,890	-1.66(-5.60%)
Mar 04, 2009	29.21	30.05	28.78	29.63	1,655,687	+0.62(+2.14%)
Mar 02, 2009	30.45	30.58	28.89	29.01	2,231,986	-2.19(-7.02%)
Feb 27, 2009	31.64	31.96	31.01	31.20	0	-1.03(-3.20%)
Feb 26, 2009	33.34	33.72	32.00	32.23	1,687,438	-0.95(-2.86%)
Feb 25, 2009	34.34	34.41	32.98	33.18	1,480,770	-1.37(-3.97%)
Feb 24, 2009	34.18	34.78	33.67	34.55	1,599,594	+0.67(+1.98%)
Feb 23, 2009	35.36	35.71	33.82	33.88	2,025,531	-1.17(-3.34%)
Feb 20, 2009	35.16	35.72	34.40	35.05	2,677,712	-0.78(-2.18%)
Feb 19, 2009	36.08	36.61	35.71	35.83	1,442,469	+0.01(+0.03%)
Feb 18, 2009	35.86	36.20	35.27	35.82	1,794,714	+0.14(+0.39%)
Feb 17, 2009	35.89	36.43	35.09	35.68	1,872,853	-1.48(-3.98%)
Feb 13, 2009	36.20	37.35	35.95	37.16	1,207,957	+0.77(+2.12%)
Feb 12, 2009	36.22	36.45	35.13	36.39	1,341,902	-0.38(-1.03%)
Feb 11, 2009	37.16	37.34	36.27	36.77	1,287,773	-0.32(-0.86%)
Feb 10, 2009	38.80	39.24	36.81	37.09	1,495,988	-1.90(-4.87%)
Feb 09, 2009	38.67	39.28	38.34	38.99	1,500,838	+0.09(+0.23%)
Feb 06, 2009	38.25	39.13	38.03	38.90	1,719,133	+0.79(+2.07%)
Feb 05, 2009	37.42	38.19	37.26	38.11	2,970,567	+0.47(+1.25%)
Feb 04, 2009	38.99	38.99	36.77	37.64	2,877,986	-1.30(-3.34%)
Feb 03, 2009	37.40	38.98	36.50	38.94	3,951,178	+3.77(+10.72%)

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.