Rockwell Collins Inc $79.47

up +0.90


17/4/2014 06:40 PM  |  NYSE : COL  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COL historical data

Date Open High Low Close Volume
4/17/201478.3880.5378.2079.471,326,580
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
3/25/201480.7380.9779.8180.271,064,700
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
3/12/201480.3680.4679.7480.271,323,870
3/11/201481.7781.9280.4880.66642,203
3/10/201481.8481.9081.2081.70599,443
3/7/201482.7782.9380.9182.181,422,980
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
2/28/201482.6083.1781.9982.54611,977
2/27/201482.2782.4981.6382.47584,650
2/26/201482.5783.0081.9181.97883,657
2/25/201482.4882.9382.0682.421,086,530
2/24/201481.6983.8081.5782.821,236,070
2/21/201481.0082.3880.9881.971,305,110
2/20/201478.9481.1878.8680.981,355,880
2/19/201478.7480.0978.5678.801,073,030
2/18/201478.4478.9478.1178.75958,428
2/14/201477.7778.5377.4978.52723,853
2/13/201477.0577.8476.8477.84488,654
2/12/201477.3277.8677.2077.56807,654
2/11/201476.8377.4276.6177.02675,242
2/10/201477.0177.4576.6076.82953,243
2/7/201476.2977.2176.2977.18650,852
2/6/201475.7476.1475.0076.101,138,260
2/5/201474.3575.0073.7674.91848,946
2/4/201474.7975.0273.5174.821,332,170
2/3/201475.6775.9674.5374.571,822,780
1/31/201474.9476.2174.7675.56940,532
1/30/201476.0276.1975.5475.97693,145
1/29/201475.4775.7674.9475.421,036,310
1/28/201476.6276.7375.7876.37833,936
1/27/201477.0577.6076.3476.60990,308
1/24/201478.4678.5577.0677.071,163,090
1/23/201479.0979.5978.8479.291,265,060
1/22/201478.7579.4077.3479.191,575,360
1/21/201478.0079.5776.8178.221,975,680
1/17/201477.3778.3677.3277.582,003,250
1/16/201476.0477.2375.8677.051,071,580
1/15/201476.1376.5675.7175.99835,126
1/14/201475.5276.1174.8776.11931,387
1/13/201475.7876.2175.0975.14806,295
1/10/201476.2576.3775.7475.98873,698
1/9/201476.2576.6475.7176.19429,822
1/8/201475.7876.2075.0276.011,068,900
1/7/201475.7576.0675.5975.78891,031
1/6/201474.7976.6274.3275.672,243,460
1/3/201473.0873.8873.0673.81567,235
1/2/201474.0074.0072.9573.11731,153
12/31/201373.7974.2273.5773.92316,818
12/30/201374.1174.2173.5473.78266,393
12/27/201374.2174.4373.8874.00224,754
12/26/201373.9274.2773.5574.04171,277
12/24/201373.2673.7973.1473.73111,290
12/23/201373.6173.6172.9373.07427,682
12/20/201371.8173.1071.8172.87723,161
12/19/201372.2772.4971.6571.90982,720
12/18/201371.2972.3870.5872.22902,583
12/17/201372.0872.1270.9771.051,108,460
12/16/201371.6772.2971.6771.86885,510
12/13/201371.2171.5471.1571.31512,696
12/12/201371.6471.8471.0171.26571,974
12/11/201372.8772.8771.4871.58569,994
12/10/201373.0573.4872.6872.89393,796
12/9/201373.4573.8373.0473.40596,850
12/6/201372.9073.5872.7973.50415,195
12/5/201372.5572.9672.2272.41604,770
12/4/201372.2072.8771.8172.66834,886
12/3/201372.4372.9472.0772.47577,648
12/2/201372.7373.2472.5672.66522,412
11/29/201373.2573.4372.7372.73418,584
11/27/201373.0673.2772.7473.26447,749
11/26/201372.6373.2272.4472.90669,541
11/25/201373.0973.1972.4272.55427,531
11/22/201373.0073.2372.7673.00851,665
Trading Center