Rockwell Collins Inc $76.44

down -0.54


2/9/2014 01:40 PM  |  NYSE : COL  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COL historical data

Date Open High Low Close Volume
8/29/201477.0277.2776.7676.98505,059
8/28/201476.7077.0476.4376.91311,763
8/27/201477.0677.3276.8276.98357,683
8/26/201477.1377.3776.7976.99607,090
8/25/201476.9677.1676.8177.03535,591
8/22/201476.6677.0376.4576.75469,573
8/21/201477.3777.5676.8076.87460,134
8/20/201475.8377.2875.6177.191,128,469
8/19/201475.4675.8675.2475.73401,809
8/18/201474.9075.3474.7675.31718,864
8/15/201474.9275.0873.8974.192,431,169
8/14/201474.7175.3174.5974.60739,695
8/13/201473.7775.0073.7774.84535,185
8/12/201473.4574.0373.2573.65602,404
8/11/201473.6574.1973.4773.64463,131
8/8/201472.2573.5572.0573.41636,439
8/7/201472.6072.8072.0972.24594,740
8/6/201472.4572.6971.8972.43865,967
8/5/201473.2273.9472.7872.96596,790
8/4/201473.5873.5872.8273.35492,871
8/1/201473.3173.9772.9873.52739,119
7/31/201473.3673.6872.9173.271,565,747
7/30/201474.6374.7873.3174.011,151,175
7/29/201475.0675.0974.1974.22689,686
7/28/201475.5075.6874.5575.20635,066
7/25/201476.7976.9175.2175.64798,139
7/24/201477.2877.7276.8977.001,015,740
7/23/201477.8777.8877.1577.49859,272
7/22/201480.5580.5577.4177.971,945,388
7/21/201479.6780.4879.5980.43960,281
7/18/201479.0379.7978.6779.77554,837
7/17/201479.0179.5478.7678.78840,550
7/16/201479.6479.8679.0679.53525,329
7/15/201479.0079.9578.9179.40608,550
7/14/201479.4379.7578.9879.11464,064
7/11/201478.5979.3578.2079.21406,535
7/10/201478.0479.0077.8478.55226,155
7/9/201478.7478.8978.2478.72325,711
7/8/201479.2779.2778.0678.33497,699
7/7/201479.0379.5178.7079.27539,986
7/3/201478.9579.4278.7679.27351,079
7/2/201479.1279.3578.6978.93446,313
7/1/201478.3579.4977.9879.24562,177
6/30/201478.2078.3577.7378.14520,045
6/27/201478.2278.5077.9078.24831,662
6/26/201478.4478.5677.8478.32365,825
6/25/201477.8778.4877.8778.41414,937
6/24/201479.1479.2277.9678.06597,944
6/23/201480.3480.4679.3779.47550,959
6/20/201479.7580.5679.7580.461,159,144
6/19/201479.5679.7779.0979.75344,050
6/18/201479.7479.8378.9579.69469,426
6/17/201479.2079.7279.0079.69433,244
6/16/201479.3179.7579.2579.50294,786
6/13/201478.8879.4378.7979.37334,216
6/12/201479.4079.5978.6678.86560,251
6/11/201479.7679.7779.2979.63382,015
6/10/201480.1080.3479.5980.20540,348
6/9/201479.8280.4879.5880.26939,559
6/6/201479.9080.1179.7279.89686,888
6/5/201479.0680.0078.8779.90645,819
6/4/201478.8779.1578.7879.06312,169
6/3/201479.0979.3978.5179.03506,737
6/2/201479.0279.3578.4579.30548,105
5/30/201478.4779.2278.4479.04801,644
5/29/201477.9978.8277.6978.67788,737
5/28/201477.2478.3077.2477.61601,223
5/27/201477.0177.3076.6777.24635,565
5/23/201476.8076.9776.4676.81579,997
5/22/201476.6176.9576.2476.58558,679
5/21/201476.2676.7776.2076.60574,648
5/20/201477.1777.2675.8476.07768,995
5/19/201477.2378.2277.0177.36527,027
5/16/201477.3577.6076.3477.421,537,717
5/15/201478.3878.4577.3277.52803,940
5/14/201479.8079.8378.5178.61422,158
5/13/201479.9980.2479.6579.79608,160
5/12/201479.3879.9679.3879.90655,051
5/9/201478.8679.2278.3778.98426,861
5/8/201479.5579.7078.7079.00664,591
5/7/201478.5479.8677.9679.811,005,232
5/6/201479.0979.5978.1578.30591,094
5/5/201477.7279.5777.5379.381,059,675
5/2/201478.0878.8277.8777.93558,065
5/1/201477.6078.6177.1978.07584,267
4/30/201476.9577.8676.7677.65817,023
4/29/201477.1277.5976.7577.01532,060
4/28/201476.9977.3775.7976.70867,189
4/25/201477.6177.6176.5276.60530,536
4/24/201478.4278.5676.9277.76534,647
4/23/201478.1978.7977.7578.29507,651
4/22/201479.2279.5878.2078.23770,578
4/21/201479.6079.9578.7679.13578,257
4/17/201478.3880.5378.2079.471,326,582
4/16/201477.9878.9277.4578.57982,984
4/15/201476.7177.5076.0277.43590,282
4/14/201476.7377.0775.9776.79589,265
4/11/201476.5477.1976.0876.08726,145
4/10/201478.7078.9176.7976.79576,711
4/9/201478.3078.9977.9778.94520,090
Trading Center