Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	85.45	85.45	84.32	84.62	749,968	-0.43(-0.51%)
Jul 30, 2015	84.54	85.52	84.30	85.05	938,299	+0.21(+0.25%)
Jul 29, 2015	85.03	85.59	84.64	84.84	1,200,762	+0.11(+0.13%)
Jul 28, 2015	83.81	85.16	83.37	84.73	1,213,778	+1.29(+1.55%)
Jul 27, 2015	84.97	85.02	83.18	83.44	1,704,948	-2.02(-2.36%)
Jul 24, 2015	90.01	90.12	84.68	85.46	1,955,219	-2.95(-3.34%)
Jul 23, 2015	87.95	88.71	87.70	88.41	2,576,430	+0.69(+0.79%)
Jul 22, 2015	88.25	88.80	87.52	87.72	1,832,141	-1.19(-1.34%)
Jul 21, 2015	91.49	91.49	87.58	88.91	2,114,791	-3.28(-3.56%)
Jul 20, 2015	92.84	93.04	91.97	92.19	473,514	-0.70(-0.75%)
Jul 17, 2015	92.46	93.06	92.20	92.89	459,825	+0.07(+0.08%)
Jul 16, 2015	93.54	93.89	92.50	92.82	746,081	-0.17(-0.18%)
Jul 15, 2015	93.31	93.78	92.77	92.99	692,368	-0.32(-0.34%)
Jul 14, 2015	92.90	93.52	92.88	93.31	823,382	+0.29(+0.31%)
Jul 13, 2015	93.35	93.51	92.56	93.02	708,930	+0.47(+0.51%)
Jul 10, 2015	92.50	92.96	92.14	92.55	531,139	+0.97(+1.06%)
Jul 09, 2015	92.14	92.56	91.58	91.58	454,076	+0.25(+0.27%)
Jul 08, 2015	91.41	92.31	91.07	91.33	871,495	-0.67(-0.73%)
Jul 07, 2015	91.74	92.07	90.60	92.00	957,243	+0.45(+0.49%)
Jul 06, 2015	91.81	92.17	91.09	91.55	696,636	-1.09(-1.18%)
Jul 02, 2015	93.60	92.64	92.64	92.64	361,000	-0.65(-0.70%)
Jul 01, 2015	93.07	93.41	92.52	93.29	501,176	+0.94(+1.02%)
Jun 30, 2015	93.19	93.46	92.22	92.35	625,377	-0.28(-0.30%)
Jun 29, 2015	93.98	94.55	92.57	92.63	549,013	-2.10(-2.22%)
Jun 26, 2015	95.13	95.25	94.12	94.73	1,242,551	-0.13(-0.14%)
Jun 25, 2015	95.95	96.04	94.74	94.86	585,492	-0.77(-0.81%)
Jun 24, 2015	95.36	95.99	95.15	95.63	925,195	+0.12(+0.13%)
Jun 23, 2015	95.18	95.86	95.02	95.51	683,812	+0.22(+0.23%)
Jun 22, 2015	95.77	95.92	94.65	95.29	921,254	-0.24(-0.25%)
Jun 19, 2015	95.51	96.40	95.51	95.53	687,937	-0.33(-0.34%)
Jun 18, 2015	95.16	96.25	94.65	95.86	779,859	+1.05(+1.11%)
Jun 17, 2015	94.36	95.14	93.95	94.81	577,885	+0.75(+0.80%)
Jun 16, 2015	92.99	94.13	92.72	94.06	643,929	+0.71(+0.76%)
Jun 15, 2015	93.65	93.73	92.97	93.35	589,377	-0.77(-0.82%)
Jun 12, 2015	94.32	94.88	93.90	94.12	428,158	-0.76(-0.80%)
Jun 11, 2015	94.20	95.09	94.05	94.88	634,086	+0.82(+0.87%)
Jun 10, 2015	93.79	94.75	93.65	94.06	554,862	+0.71(+0.76%)
Jun 09, 2015	93.48	94.02	93.24	93.35	631,046	+0.00(+0.00%)
Jun 08, 2015	92.93	93.78	92.85	93.35	664,761	+0.27(+0.29%)
Jun 05, 2015	93.38	93.84	92.47	93.08	1,319,646	-0.54(-0.58%)
Jun 04, 2015	94.38	95.06	93.46	93.62	1,030,389	-1.45(-1.53%)
Jun 03, 2015	94.50	95.51	94.29	95.07	859,927	+0.82(+0.87%)
Jun 02, 2015	94.40	95.06	94.02	94.25	1,041,020	-0.76(-0.80%)
Jun 01, 2015	95.25	95.72	94.82	95.01	696,641	-0.18(-0.19%)
May 29, 2015	96.50	96.58	94.72	95.19	1,688,458	-1.21(-1.26%)
May 28, 2015	96.44	96.92	96.17	96.40	926,384	-0.28(-0.29%)
May 27, 2015	97.10	97.22	96.62	96.68	823,559	-0.02(-0.02%)
May 26, 2015	97.79	97.94	96.59	96.70	655,359	-1.03(-1.05%)
May 22, 2015	98.30	97.73	97.73	97.73	490,700	-0.64(-0.65%)
May 21, 2015	98.62	98.90	98.12	98.37	634,387	-0.16(-0.16%)
May 20, 2015	98.93	99.04	98.48	98.53	554,443	-0.11(-0.11%)
May 19, 2015	98.95	99.37	98.43	98.64	619,662	-0.25(-0.25%)
May 18, 2015	98.22	99.10	98.12	98.89	528,278	+0.67(+0.68%)
May 15, 2015	98.41	98.62	97.70	98.22	657,024	-0.46(-0.47%)
May 14, 2015	97.76	98.84	97.44	98.68	559,597	+1.45(+1.49%)
May 13, 2015	96.46	97.72	96.36	97.23	775,767	+0.77(+0.80%)
May 12, 2015	96.31	96.69	95.91	96.46	611,439	-0.44(-0.45%)
May 11, 2015	97.26	97.50	96.86	96.90	760,556	-0.36(-0.37%)
May 08, 2015	96.72	97.45	96.65	97.26	1,341,973	+1.48(+1.55%)
May 07, 2015	96.28	96.53	95.65	95.78	908,272	-0.35(-0.36%)
May 06, 2015	96.80	96.93	95.69	96.13	723,812	-0.27(-0.28%)
May 05, 2015	97.48	97.86	96.15	96.40	729,742	-1.21(-1.24%)
May 04, 2015	97.67	98.45	97.60	97.61	381,655	-0.06(-0.06%)

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.