Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	81.69	82.23	80.43	80.88	1,950,987	-0.29(-0.36%)
Jan 28, 2016	80.31	81.43	79.78	81.17	1,108,287	+1.36(+1.70%)
Jan 27, 2016	81.00	82.11	79.49	79.81	1,640,767	-2.63(-3.19%)
Jan 26, 2016	81.95	83.74	80.73	82.44	1,664,447	+1.96(+2.44%)
Jan 25, 2016	84.34	84.47	79.52	80.48	2,465,336	-3.96(-4.69%)
Jan 22, 2016	82.78	84.87	81.24	84.44	2,383,795	-1.36(-1.59%)
Jan 21, 2016	85.33	86.29	84.63	85.80	1,481,876	+0.86(+1.01%)
Jan 20, 2016	84.64	85.64	83.20	84.94	1,082,712	-0.68(-0.79%)
Jan 19, 2016	86.35	86.90	84.69	85.62	1,015,050	-0.23(-0.27%)
Jan 15, 2016	85.61	85.85	85.85	85.85	879,400	-1.51(-1.73%)
Jan 14, 2016	87.35	87.91	85.96	87.36	663,986	+0.17(+0.19%)
Jan 13, 2016	89.28	89.46	87.03	87.19	843,706	-1.62(-1.82%)
Jan 12, 2016	88.30	88.96	87.35	88.81	698,700	+1.47(+1.68%)
Jan 11, 2016	87.63	88.02	86.51	87.34	805,380	+0.23(+0.26%)
Jan 08, 2016	89.61	90.18	86.95	87.11	1,134,426	-2.21(-2.47%)
Jan 07, 2016	89.59	90.42	87.95	89.32	1,066,019	-1.61(-1.77%)
Jan 06, 2016	91.79	92.39	90.33	90.93	639,708	-1.69(-1.82%)
Jan 05, 2016	90.77	92.64	90.69	92.62	1,013,229	+1.98(+2.18%)
Jan 04, 2016	90.60	91.15	89.40	90.64	798,875	-1.66(-1.80%)
Dec 31, 2015	92.71	92.30	92.30	92.30	470,000	-0.97(-1.04%)
Dec 30, 2015	93.41	94.04	93.00	93.27	397,375	-0.02(-0.02%)
Dec 29, 2015	92.77	93.91	92.63	93.29	446,551	+0.88(+0.95%)
Dec 28, 2015	92.17	92.61	91.35	92.41	307,614	+0.08(+0.09%)
Dec 24, 2015	92.00	92.33	92.33	92.33	158,600	-0.01(-0.01%)
Dec 23, 2015	92.00	92.36	91.45	92.34	315,647	+0.75(+0.82%)
Dec 22, 2015	90.41	91.77	89.97	91.59	482,774	+1.70(+1.89%)
Dec 21, 2015	89.01	90.35	89.01	89.89	483,657	+1.71(+1.94%)
Dec 18, 2015	89.53	89.96	88.18	88.18	1,160,925	-1.56(-1.74%)
Dec 17, 2015	90.64	91.14	89.27	89.74	843,559	-0.83(-0.92%)
Dec 16, 2015	89.63	90.96	89.04	90.57	778,531	+1.69(+1.90%)
Dec 15, 2015	89.93	90.01	88.61	88.88	822,370	-0.55(-0.62%)
Dec 14, 2015	89.61	89.91	88.65	89.43	561,049	+0.11(+0.12%)
Dec 11, 2015	89.13	90.42	88.99	89.32	659,007	-0.90(-1.00%)
Dec 10, 2015	90.16	90.88	89.74	90.22	338,091	+0.09(+0.10%)
Dec 09, 2015	90.46	91.44	89.56	90.13	555,522	-0.81(-0.89%)
Dec 08, 2015	90.84	91.43	90.00	90.94	466,135	-0.80(-0.87%)
Dec 07, 2015	91.27	91.97	90.84	91.74	513,307	-0.07(-0.08%)
Dec 04, 2015	90.66	92.01	90.66	91.81	589,209	+1.69(+1.88%)
Dec 03, 2015	91.78	91.83	89.66	90.12	638,087	-1.59(-1.73%)
Dec 02, 2015	93.01	93.13	91.58	91.71	787,456	-1.17(-1.26%)
Dec 01, 2015	93.32	93.73	92.52	92.88	792,011	+0.20(+0.22%)
Nov 30, 2015	93.46	93.59	92.45	92.68	783,771	-0.78(-0.83%)
Nov 27, 2015	93.84	94.17	93.29	93.46	225,723	-0.52(-0.55%)
Nov 25, 2015	94.24	93.98	93.98	93.98	634,200	-0.03(-0.03%)
Nov 24, 2015	93.70	94.47	93.14	94.01	882,811	+0.07(+0.07%)
Nov 23, 2015	94.29	94.56	93.59	93.94	947,916	+0.26(+0.28%)
Nov 20, 2015	92.72	94.23	92.66	93.68	1,312,558	+1.42(+1.54%)
Nov 19, 2015	90.27	92.33	90.10	92.26	1,209,614	+2.26(+2.51%)
Nov 18, 2015	88.82	90.06	88.69	90.00	649,402	+1.33(+1.50%)
Nov 17, 2015	88.10	88.85	87.73	88.67	1,067,705	+1.02(+1.16%)
Nov 16, 2015	85.00	87.81	84.97	87.65	731,931	+2.84(+3.35%)
Nov 13, 2015	85.92	86.53	84.78	84.81	578,648	-1.38(-1.60%)
Nov 12, 2015	86.60	87.31	85.51	86.19	670,204	-1.46(-1.67%)
Nov 11, 2015	87.55	88.09	87.17	87.65	433,599	+0.53(+0.61%)
Nov 10, 2015	86.54	87.24	85.63	87.12	656,832	+0.37(+0.43%)
Nov 09, 2015	87.53	87.84	86.13	86.75	783,845	-1.00(-1.14%)
Nov 06, 2015	88.16	88.77	87.52	87.75	394,569	-0.86(-0.97%)
Nov 05, 2015	88.12	88.78	87.82	88.61	657,318	+0.51(+0.58%)
Nov 04, 2015	88.20	88.69	87.56	88.10	661,295	-0.01(-0.01%)
Nov 03, 2015	87.85	88.39	87.72	88.11	733,576	-0.07(-0.08%)

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.