Rockwell Collins (NY: COL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	50.41	50.62	49.97	50.37	1,622,395	-0.01(-0.02%)
May 30, 2012	50.13	50.58	50.05	50.38	1,262,804	-0.01(-0.02%)
May 29, 2012	50.40	50.51	49.97	50.39	1,375,265	+0.24(+0.48%)
May 25, 2012	50.62	50.88	50.04	50.15	674,559	-0.47(-0.93%)
May 24, 2012	51.39	51.39	50.10	50.62	1,041,583	-0.70(-1.36%)
May 23, 2012	50.72	51.44	50.13	51.32	891,708	+0.24(+0.47%)
May 22, 2012	51.14	51.51	50.89	51.08	940,444	+0.14(+0.27%)
May 21, 2012	50.35	51.00	50.34	50.94	1,024,692	+0.79(+1.58%)
May 18, 2012	50.61	51.26	50.06	50.15	1,110,552	-0.24(-0.48%)
May 17, 2012	50.97	51.32	50.36	50.39	1,616,148	-0.50(-0.98%)
May 16, 2012	51.63	51.80	50.86	50.89	1,002,700	-0.53(-1.03%)
May 15, 2012	51.77	52.16	51.37	51.42	1,045,302	-0.43(-0.83%)
May 14, 2012	51.35	52.39	51.30	51.85	1,015,388	-0.14(-0.27%)
May 11, 2012	52.06	52.71	51.93	51.99	1,053,741	-0.27(-0.52%)
May 10, 2012	53.14	53.20	52.14	52.26	1,155,535	-0.81(-1.53%)
May 09, 2012	52.73	53.88	52.55	53.07	1,642,301	-0.32(-0.60%)
May 08, 2012	53.09	53.42	52.81	53.39	993,093	-0.14(-0.26%)
May 07, 2012	53.42	53.88	53.31	53.53	1,228,570	+0.06(+0.11%)
May 04, 2012	54.43	54.61	53.46	53.47	1,401,035	-1.12(-2.05%)
May 03, 2012	55.03	55.09	54.53	54.59	925,660	-0.46(-0.84%)
May 02, 2012	55.26	55.26	54.83	55.05	1,080,781	-0.53(-0.95%)
May 01, 2012	55.82	56.05	55.24	55.58	953,509	-0.31(-0.55%)
Apr 30, 2012	56.23	56.23	55.54	55.89	734,206	-0.38(-0.68%)
Apr 27, 2012	55.70	56.47	55.46	56.27	717,859	+0.64(+1.15%)
Apr 26, 2012	54.99	55.73	54.90	55.63	1,230,995	+0.58(+1.05%)
Apr 25, 2012	55.75	56.04	54.85	55.05	1,619,317	-0.28(-0.51%)
Apr 24, 2012	55.54	55.65	55.11	55.33	1,270,669	-0.06(-0.11%)
Apr 23, 2012	54.96	55.52	54.94	55.39	1,369,107	-0.17(-0.31%)
Apr 20, 2012	55.97	56.00	55.23	55.56	3,136,219	-0.29(-0.52%)
Apr 19, 2012	57.05	57.22	55.76	55.85	4,672,832	-2.81(-4.79%)
Apr 18, 2012	58.41	58.94	58.19	58.66	995,937	+0.11(+0.19%)
Apr 17, 2012	57.75	58.85	57.59	58.55	1,408,481	+1.05(+1.83%)
Apr 16, 2012	57.24	57.56	56.97	57.50	1,094,092	+0.50(+0.88%)
Apr 13, 2012	57.27	57.27	56.80	57.00	1,120,331	-0.21(-0.37%)
Apr 12, 2012	56.09	57.34	55.99	57.21	946,409	+1.14(+2.03%)
Apr 11, 2012	55.78	56.34	55.66	56.07	782,353	+1.01(+1.83%)
Apr 10, 2012	55.43	55.57	54.92	55.06	1,575,561	-0.58(-1.04%)
Apr 09, 2012	55.39	56.00	55.20	55.64	1,319,092	-0.55(-0.98%)
Apr 05, 2012	56.60	57.00	55.96	56.19	989,790	-0.75(-1.32%)
Apr 04, 2012	57.40	57.54	56.92	56.94	1,274,458	-1.06(-1.83%)
Apr 03, 2012	58.30	58.43	57.42	58.00	855,805	-0.31(-0.53%)
Apr 02, 2012	57.56	58.41	57.13	58.31	951,747	+0.75(+1.30%)
Mar 30, 2012	57.79	57.97	57.47	57.56	777,539	-0.02(-0.03%)
Mar 29, 2012	57.46	57.68	57.04	57.58	501,375	-0.29(-0.50%)
Mar 28, 2012	58.50	58.56	57.43	57.87	624,207	-0.73(-1.25%)
Mar 27, 2012	58.74	58.90	58.54	58.60	697,709	-0.14(-0.24%)
Mar 26, 2012	58.01	58.84	57.89	58.74	826,622	+1.19(+2.07%)
Mar 23, 2012	57.38	57.64	56.97	57.55	560,003	+0.26(+0.45%)
Mar 22, 2012	57.23	57.49	56.50	57.29	772,504	-0.42(-0.73%)
Mar 21, 2012	57.82	58.07	57.27	57.71	631,675	+0.05(+0.09%)
Mar 20, 2012	58.17	58.37	57.50	57.66	725,009	-0.96(-1.64%)
Mar 19, 2012	58.55	59.07	58.55	58.62	530,005	-0.12(-0.20%)
Mar 16, 2012	58.89	59.08	58.36	58.74	1,765,479	-0.16(-0.27%)
Mar 15, 2012	58.76	58.96	58.52	58.90	723,374	+0.11(+0.19%)
Mar 14, 2012	58.53	59.17	58.49	58.79	996,921	+0.05(+0.09%)
Mar 13, 2012	59.16	59.20	58.28	58.74	1,670,297	-0.14(-0.24%)
Mar 12, 2012	58.78	59.26	58.77	58.88	692,665	+0.03(+0.05%)
Mar 09, 2012	58.72	59.25	58.40	58.85	773,529	+0.21(+0.36%)
Mar 08, 2012	58.44	59.02	58.22	58.64	762,477	+0.63(+1.09%)
Mar 07, 2012	57.36	58.10	57.15	58.01	948,787	+0.60(+1.05%)
Mar 06, 2012	58.08	58.25	57.32	57.41	609,744	-1.17(-2.00%)
Mar 05, 2012	58.69	58.87	58.18	58.58	497,222	-0.20(-0.34%)
Mar 02, 2012	59.53	59.65	58.67	58.78	680,333	-0.84(-1.41%)

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.