Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	22.40	23.15	22.40	22.98	798,200	+0.64(+2.86%)
May 29, 2003	22.35	22.73	22.14	22.34	745,400	-0.10(-0.45%)
May 28, 2003	22.48	22.58	22.18	22.44	480,700	+0.04(+0.18%)
May 27, 2003	21.85	22.55	21.85	22.40	1,010,500	+0.55(+2.52%)
May 23, 2003	21.55	21.85	21.39	21.85	965,300	+0.35(+1.63%)
May 22, 2003	21.80	21.96	21.50	21.50	965,200	-0.21(-0.97%)
May 21, 2003	22.06	22.12	21.62	21.71	958,800	-0.44(-1.99%)
May 20, 2003	22.34	22.46	21.93	22.15	935,200	-0.25(-1.12%)
May 19, 2003	23.00	23.00	22.38	22.40	506,400	-0.81(-3.49%)
May 16, 2003	22.30	23.21	22.19	23.21	921,600	+0.61(+2.70%)
May 15, 2003	22.70	22.70	22.35	22.60	550,400	+0.10(+0.44%)
May 14, 2003	22.57	22.63	22.04	22.50	268,400	+0.01(+0.04%)
May 13, 2003	22.60	22.62	22.25	22.49	644,500	-0.01(-0.04%)
May 12, 2003	22.30	22.74	22.05	22.50	533,300	+0.10(+0.45%)
May 09, 2003	22.22	22.43	21.82	22.40	492,400	+0.22(+0.99%)
May 08, 2003	22.38	22.55	21.94	22.18	840,500	-0.21(-0.94%)
May 07, 2003	21.91	22.57	21.81	22.39	949,500	+0.39(+1.77%)
May 06, 2003	21.37	22.31	21.32	22.00	873,800	+0.79(+3.72%)
May 05, 2003	21.30	21.35	21.00	21.21	640,200	-0.11(-0.52%)
May 02, 2003	21.17	21.65	21.16	21.32	614,200	-0.11(-0.51%)
May 01, 2003	21.28	21.55	21.02	21.43	990,300	+0.05(+0.23%)
Apr 30, 2003	20.89	21.67	20.75	21.38	717,200	+0.19(+0.90%)
Apr 29, 2003	20.68	21.44	20.58	21.19	803,800	+0.45(+2.17%)
Apr 28, 2003	20.23	20.89	20.02	20.74	541,000	+0.45(+2.22%)
Apr 25, 2003	20.37	20.50	20.17	20.29	404,500	-0.08(-0.39%)
Apr 24, 2003	20.80	21.00	20.30	20.37	772,400	-0.68(-3.23%)
Apr 23, 2003	20.95	21.21	20.89	21.05	436,300	+0.16(+0.77%)
Apr 22, 2003	20.40	21.20	20.20	20.89	585,500	+0.50(+2.45%)
Apr 21, 2003	20.10	20.79	20.10	20.39	710,900	-0.16(-0.78%)
Apr 17, 2003	19.66	20.55	19.66	20.55	1,241,800	+0.94(+4.79%)
Apr 16, 2003	20.90	20.95	19.50	19.61	1,854,800	+0.26(+1.34%)
Apr 15, 2003	18.72	19.48	18.57	19.35	749,400	+0.65(+3.48%)
Apr 14, 2003	18.34	18.80	18.34	18.70	425,700	+0.28(+1.52%)
Apr 11, 2003	18.70	18.83	18.21	18.42	630,400	-0.23(-1.23%)
Apr 10, 2003	18.70	18.71	18.34	18.65	460,900	+0.15(+0.81%)
Apr 09, 2003	18.50	19.00	18.46	18.50	549,000	-0.05(-0.27%)
Apr 08, 2003	18.75	18.75	18.25	18.55	750,400	+0.15(+0.82%)
Apr 07, 2003	18.50	18.80	18.36	18.40	733,100	+0.10(+0.55%)
Apr 04, 2003	18.54	18.58	18.11	18.30	1,045,800	-0.11(-0.60%)
Apr 03, 2003	18.87	19.05	18.41	18.41	601,500	-0.41(-2.18%)
Apr 02, 2003	18.88	19.04	18.25	18.82	468,200	+0.14(+0.75%)
Apr 01, 2003	18.30	19.05	18.17	18.68	760,200	+0.31(+1.69%)
Mar 31, 2003	18.15	18.62	17.90	18.37	638,400	+0.02(+0.11%)
Mar 28, 2003	18.47	18.50	18.27	18.35	389,700	-0.11(-0.60%)
Mar 27, 2003	18.44	18.74	18.20	18.46	782,700	+0.02(+0.11%)
Mar 26, 2003	18.92	18.92	18.44	18.44	827,100	-0.54(-2.85%)
Mar 25, 2003	18.85	19.15	18.61	18.98	737,400	+0.06(+0.32%)
Mar 24, 2003	19.35	19.36	18.92	18.92	873,700	-0.56(-2.87%)
Mar 21, 2003	19.26	19.49	18.55	19.48	1,251,600	+0.28(+1.46%)
Mar 20, 2003	19.25	19.45	18.87	19.20	818,300	-0.12(-0.62%)
Mar 19, 2003	19.63	19.82	19.32	19.32	561,000	-0.09(-0.46%)
Mar 18, 2003	19.30	19.65	19.16	19.41	667,400	+0.09(+0.47%)
Mar 17, 2003	18.35	19.60	18.23	19.32	794,300	+1.02(+5.57%)
Mar 14, 2003	17.90	18.86	17.50	18.30	1,146,600	+0.19(+1.05%)
Mar 13, 2003	17.40	18.17	17.40	18.11	891,200	+0.77(+4.44%)
Mar 12, 2003	17.53	17.57	17.20	17.34	690,300	-0.15(-0.86%)
Mar 11, 2003	17.80	18.30	17.48	17.49	815,700	-0.39(-2.18%)
Mar 10, 2003	18.23	18.32	17.75	17.88	758,000	-0.44(-2.40%)
Mar 07, 2003	18.64	18.75	18.25	18.32	696,000	-0.32(-1.72%)
Mar 06, 2003	18.74	18.88	18.54	18.64	690,500	-0.10(-0.53%)
Mar 05, 2003	19.00	19.22	18.67	18.74	736,500	-0.48(-2.50%)
Mar 04, 2003	19.62	19.63	19.19	19.22	633,900	-0.55(-2.78%)

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.