Rockwell Collins Inc $77.49

down -0.48


23/7/2014 04:01 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
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
4/8/201478.1478.2176.6977.94422,992
4/7/201479.3679.7177.9578.17457,094
4/4/201481.4081.4779.2679.43507,190
4/3/201481.0381.1680.3580.89364,069
4/2/201480.5480.9680.3180.86454,610
4/1/201479.8580.4979.4680.46427,498
3/31/201479.6179.8179.0579.67801,967
3/28/201478.7379.4678.6579.01385,576
3/27/201478.9679.1178.2978.53592,403
3/26/201480.7080.7878.9378.96638,030
3/25/201480.7380.9779.8180.271,064,704
3/24/201480.5780.7279.7480.04616,747
3/21/201481.0881.3080.2480.411,187,060
3/20/201480.0280.2579.6380.17452,035
3/19/201481.0081.3979.4680.02395,511
3/18/201480.8381.2080.6780.94477,430
3/17/201480.0380.8079.9380.68621,851
3/14/201479.4680.3879.4679.70662,679
3/13/201480.5480.9379.2879.65703,951
3/12/201480.3680.4679.7480.271,323,866
3/11/201481.7781.9280.4880.66642,203
3/10/201481.8481.9081.2081.70599,443
3/7/201482.7782.9380.9182.181,422,976
3/6/201483.1683.3482.0782.35919,627
3/5/201483.7384.0682.8083.01958,601
3/4/201483.2583.9683.0483.47912,011
3/3/201482.0283.0781.7882.77679,965
Trading Center