ROCKWELL COLLINS $65.99

down -0.06


24/5/2013 02:24 PM  |  NYSE : COL  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

COL historical data

Date Open High Low Close Volume
5/23/2013 65.47 66.47 65.37 66.05 5356
5/22/2013 66.80 67.11 65.77 65.92 6060
5/21/2013 66.58 66.92 66.31 66.76 4456
5/20/2013 66.28 66.92 66.28 66.70 4831
5/17/2013 65.71 66.66 65.71 66.46 8560
5/16/2013 66.29 66.62 65.66 65.66 4080
5/15/2013 65.67 66.67 65.44 66.49 4732
5/14/2013 65.28 65.75 65.28 65.75 4655
5/13/2013 65.23 65.77 65.17 65.28 3429
5/10/2013 65.28 65.59 65.05 65.38 3684
5/9/2013 65.18 65.68 64.95 65.31 5272
5/8/2013 65.39 65.48 64.95 65.37 4479
5/7/2013 65.00 65.36 64.67 65.35 4602
5/6/2013 64.23 65.07 64.23 64.89 5522
5/3/2013 64.00 64.47 63.89 64.41 5325
5/2/2013 62.50 63.51 62.50 63.40 6439
5/1/2013 62.65 63.36 62.44 62.44 18136
4/30/2013 62.25 63.10 61.98 62.92 7846
4/29/2013 61.96 62.28 61.70 62.25 5214
4/26/2013 62.01 62.21 61.68 61.90 6228
4/25/2013 61.71 62.45 61.65 61.92 11691
4/24/2013 61.66 62.50 61.63 61.67 10752
4/23/2013 61.46 61.53 60.76 61.35 11048
4/22/2013 61.09 61.31 60.16 61.05 8767
4/19/2013 60.33 61.30 60.25 61.10 15756
4/18/2013 59.69 59.80 58.79 59.68 11644
4/17/2013 60.64 60.70 59.54 59.59 11194
4/16/2013 61.54 61.64 60.83 61.40 8053
4/15/2013 62.52 62.83 61.13 61.13 9285
4/12/2013 63.37 63.39 62.55 62.88 9576
4/11/2013 63.77 63.93 63.48 63.69 6126
4/10/2013 62.80 63.69 62.69 63.69 8624
4/9/2013 62.56 62.79 61.90 62.72 5900
4/8/2013 62.20 62.42 61.44 62.35 6339
4/5/2013 61.81 62.26 61.68 62.09 9748
4/4/2013 62.24 62.71 62.15 62.41 9799
4/3/2013 62.01 62.75 61.91 62.08 8827
4/2/2013 62.56 62.59 61.64 61.89 4965
4/1/2013 62.94 63.07 62.18 62.34 4383
3/28/2013 62.68 63.22 62.44 63.12 12988
3/27/2013 62.40 62.78 61.86 62.58 6300
3/26/2013 62.78 63.02 62.43 62.70 5597
3/25/2013 62.88 63.31 62.26 62.53 4523
3/22/2013 63.24 63.48 62.68 62.74 5388
3/21/2013 63.41 63.77 62.66 63.03 5356
3/20/2013 63.77 64.16 63.52 63.82 6151
3/19/2013 63.49 63.78 62.94 63.55 8123
3/18/2013 63.12 63.69 62.92 63.38 9051
3/15/2013 62.99 63.61 62.71 63.41 16049
3/14/2013 63.38 63.78 62.99 63.20 10604
3/13/2013 61.90 63.37 61.75 63.36 11973
3/12/2013 61.50 61.90 61.23 61.81 5605
3/11/2013 60.83 61.62 60.81 61.50 12779
3/8/2013 60.94 61.08 60.68 60.95 8968
3/7/2013 60.22 61.04 60.04 60.69 8657
3/6/2013 60.39 60.48 59.57 60.17 9816
3/5/2013 59.71 60.40 59.65 60.20 7118
3/4/2013 59.81 59.89 58.78 59.47 10916
3/1/2013 59.82 60.31 59.27 60.03 13354
2/28/2013 60.00 60.55 59.90 60.11 8869
2/27/2013 58.44 60.04 58.35 59.92 8992
2/26/2013 58.15 58.64 58.08 58.50 7920
2/25/2013 59.08 59.28 57.92 57.92 8579
2/22/2013 58.30 59.09 58.28 58.82 6298
2/21/2013 58.58 58.72 57.75 57.89 12813
2/20/2013 59.12 59.46 58.75 58.77 5937
2/19/2013 59.20 59.30 58.90 59.12 8083
2/15/2013 59.01 59.34 58.81 59.10 10294
2/14/2013 58.84 59.54 58.64 59.13 6379
2/13/2013 59.64 59.71 58.97 59.14 4549
2/12/2013 60.36 60.44 59.37 59.49 7835
2/11/2013 60.27 60.38 59.96 60.22 5981
2/8/2013 60.18 60.80 60.17 60.49 5524
2/7/2013 59.35 60.32 59.25 60.18 11806
2/6/2013 59.34 59.68 59.20 59.50 5597
2/5/2013 58.86 59.90 58.79 59.65 9696
2/4/2013 58.58 58.87 58.25 58.39 15061
2/1/2013 59.14 59.40 58.84 58.88 5488
1/31/2013 59.05 59.36 58.80 58.88 12920
1/30/2013 59.25 59.63 59.10 59.23 7866
1/29/2013 59.03 59.28 58.75 59.21 10048
1/28/2013 59.48 59.48 58.84 59.03 8559
1/25/2013 59.91 59.91 59.14 59.42 12165
1/24/2013 59.80 60.10 59.55 59.74 8726
1/23/2013 59.11 59.86 58.77 59.72 9183
1/22/2013 59.08 59.64 58.92 59.52 13912
1/18/2013 61.36 61.84 58.61 58.99 32784
1/17/2013 59.33 60.33 59.18 60.15 10952
1/16/2013 59.39 59.45 58.87 59.15 5402
1/15/2013 59.14 59.77 59.14 59.73 6397
1/14/2013 59.15 59.50 59.05 59.49 5149
1/11/2013 59.45 59.56 59.00 59.20 4137
1/10/2013 59.80 59.83 59.25 59.53 4792
1/9/2013 59.50 59.70 59.41 59.65 10244
1/8/2013 59.38 59.66 58.69 59.21 10482
1/7/2013 59.28 59.88 59.14 59.63 5889
1/4/2013 59.76 59.81 59.20 59.54 8348
1/3/2013 59.30 59.86 59.02 59.64 6668
1/2/2013 59.27 59.47 58.78 59.30 15092
12/31/2012 57.33 58.20 56.87 58.17 8730
Marketplace
Trading Center