Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Collins (NY: COL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 60.74 61.04 60.11 60.51 1,053,067 -0.47(-0.77%)
Oct 28, 2010 61.40 61.87 60.71 60.98 735,001 +0.00(+0.00%)
Oct 27, 2010 60.78 61.08 60.14 60.98 630,703 -0.16(-0.26%)
Oct 25, 2010 61.75 62.25 60.97 61.14 797,450 -0.25(-0.41%)
Oct 22, 2010 61.20 61.44 60.73 61.39 352,898 +0.24(+0.39%)
Oct 21, 2010 60.56 61.46 60.51 61.15 1,050,672 +0.78(+1.29%)
Oct 20, 2010 59.63 60.53 59.62 60.37 730,844 +0.96(+1.62%)
Oct 19, 2010 59.35 59.84 59.04 59.41 756,093 -1.10(-1.82%)
Oct 18, 2010 60.15 60.72 59.97 60.51 472,147 +0.33(+0.55%)
Oct 15, 2010 60.85 60.85 59.82 60.18 732,800 -0.04(-0.07%)
Oct 14, 2010 60.52 60.59 59.83 60.22 719,974 -0.19(-0.31%)
Oct 13, 2010 59.69 60.69 59.63 60.41 742,699 +1.03(+1.73%)
Oct 12, 2010 58.86 59.61 58.12 59.38 1,082,921 +0.16(+0.27%)
Oct 11, 2010 59.50 59.67 59.10 59.22 440,630 -0.27(-0.45%)
Oct 08, 2010 59.49 59.75 58.61 59.49 666,467 +0.58(+0.98%)
Oct 07, 2010 59.56 59.57 58.73 58.91 1,124,257 -0.43(-0.72%)
Oct 06, 2010 59.17 59.69 58.81 59.34 675,803 +0.14(+0.24%)
Oct 05, 2010 58.37 59.40 58.20 59.20 653,346 +1.51(+2.62%)
Oct 04, 2010 58.31 58.70 57.42 57.69 775,406 -0.82(-1.40%)
Oct 01, 2010 58.51 58.82 58.05 58.51 976,136 +0.26(+0.44%)
Sep 30, 2010 58.25 59.12 57.77 58.25 9,522 +0.24(+0.42%)
Sep 29, 2010 57.60 58.35 57.46 58.01 861,945 +0.03(+0.05%)
Sep 28, 2010 57.20 58.06 56.51 57.98 825,359 +0.60(+1.05%)
Sep 27, 2010 57.56 57.85 57.33 57.38 888,467 -0.30(-0.52%)
Sep 24, 2010 57.62 57.97 57.16 57.68 1,325,135 +0.99(+1.75%)
Sep 23, 2010 57.10 57.48 56.56 56.69 934,112 -0.91(-1.58%)
Sep 22, 2010 58.13 58.51 57.31 57.60 1,386,611 -0.52(-0.89%)
Sep 21, 2010 58.61 58.74 57.83 58.12 1,760,422 -0.96(-1.62%)
Sep 20, 2010 58.60 59.21 58.22 59.08 899,159 +0.67(+1.15%)
Sep 17, 2010 58.41 58.98 58.30 58.41 1,322,108 +0.59(+1.02%)
Sep 15, 2010 57.89 58.08 57.42 57.82 623,582 -0.10(-0.17%)
Sep 14, 2010 59.10 59.10 57.88 57.92 1,148,912 -1.21(-2.05%)
Sep 13, 2010 59.15 59.40 58.82 59.13 1,192,871 +0.58(+0.99%)
Sep 10, 2010 57.23 58.56 57.23 58.55 1,011,588 +1.32(+2.31%)
Sep 09, 2010 58.21 58.50 56.89 57.23 1,210,057 -0.41(-0.71%)
Sep 08, 2010 57.48 57.97 57.27 57.64 751,246 +0.36(+0.63%)
Sep 07, 2010 57.32 57.59 56.51 57.28 167 -0.50(-0.87%)
Sep 03, 2010 58.01 58.01 57.23 57.78 973,616 +0.63(+1.10%)
Sep 02, 2010 56.19 57.24 56.19 57.15 818,825 +0.80(+1.42%)
Sep 01, 2010 54.70 56.60 54.70 56.35 1,149,981 +2.43(+4.51%)
Aug 31, 2010 53.86 54.89 53.63 53.92 6,065 -1.05(-1.91%)
Aug 30, 2010 55.54 56.27 54.97 54.97 1,137,429 -0.85(-1.52%)
Aug 27, 2010 55.82 55.85 54.01 55.82 1,618,661 +1.49(+2.74%)
Aug 26, 2010 53.90 54.73 53.85 54.33 1,271,204 +0.78(+1.46%)
Aug 25, 2010 52.79 53.69 51.87 53.55 1,423,073 +0.55(+1.04%)
Aug 24, 2010 53.54 53.61 52.56 53.00 210 -1.26(-2.32%)
Aug 23, 2010 55.65 55.78 54.13 54.26 1,041,972 -1.03(-1.86%)
Aug 20, 2010 55.03 55.38 54.74 55.29 701,500 -0.07(-0.13%)
Aug 19, 2010 56.15 56.31 54.77 55.36 210 -1.16(-2.05%)
Aug 18, 2010 56.36 56.70 55.79 56.52 944,878 +0.16(+0.28%)
Aug 17, 2010 55.49 56.88 55.38 56.36 795,909 +1.41(+2.57%)
Aug 16, 2010 55.07 55.41 54.67 54.95 1,036,554 -0.51(-0.92%)
Aug 13, 2010 55.46 55.97 55.01 55.46 781,984 +0.15(+0.27%)
Aug 12, 2010 54.84 55.63 54.60 55.31 916,477 -0.66(-1.18%)
Aug 11, 2010 57.36 57.40 55.76 55.97 168 -2.37(-4.06%)
Aug 10, 2010 57.95 58.54 57.57 58.34 908,082 -0.48(-0.82%)
Aug 09, 2010 58.88 59.00 58.51 58.82 494,547 +0.35(+0.60%)
Aug 06, 2010 58.47 58.56 57.28 58.47 885,691 -0.17(-0.29%)
Aug 05, 2010 58.27 58.65 58.03 58.64 751,232 -0.12(-0.20%)
Aug 04, 2010 58.08 58.82 58.08 58.76 735,032 +0.70(+1.21%)
Aug 03, 2010 58.26 58.59 57.89 58.06 596,431 -0.30(-0.51%)
Aug 02, 2010 58.07 58.50 57.63 58.36 733,491 +1.20(+2.10%)
Jul 30, 2010 57.16 57.38 56.07 57.16 1,075,173 +0.15(+0.26%)
Jul 29, 2010 57.90 57.90 56.20 57.01 1,159,201 -0.15(-0.26%)
Jul 28, 2010 57.16 57.51 56.88 57.16 125 -0.21(-0.37%)
Jul 27, 2010 57.37 58.38 57.26 57.37 168 -0.48(-0.83%)
Jul 26, 2010 56.81 57.94 56.81 57.85 1,013,279 +1.09(+1.92%)
Jul 23, 2010 55.76 57.00 55.75 56.76 953,116 +0.92(+1.65%)
Jul 22, 2010 54.89 56.15 54.78 55.84 903,212 +1.59(+2.93%)
Jul 21, 2010 54.88 55.29 53.78 54.25 1,209,149 -0.35(-0.64%)
Jul 20, 2010 54.60 54.67 52.90 54.60 916,504 +0.35(+0.65%)
Jul 19, 2010 54.35 54.58 53.67 54.25 948,952 +0.09(+0.17%)
Jul 16, 2010 54.16 55.42 53.54 54.16 2,412,922 -1.36(-2.45%)
Jul 15, 2010 56.14 56.52 55.03 55.52 1,375,206 -0.61(-1.09%)
Jul 14, 2010 55.50 56.77 55.29 56.13 1,216,338 +0.33(+0.59%)
Jul 13, 2010 55.53 56.09 55.21 55.80 975,973 +1.42(+2.61%)
Jul 12, 2010 54.61 55.12 53.85 54.38 945,794 -0.51(-0.93%)
Jul 09, 2010 54.89 55.24 54.45 54.89 653,128 -0.17(-0.31%)
Jul 08, 2010 54.54 55.25 54.43 55.06 1,111,060 +0.90(+1.66%)
Jul 07, 2010 52.68 54.24 52.51 54.16 916,336 +1.66(+3.16%)
Jul 06, 2010 53.12 53.43 51.96 52.50 236 +0.02(+0.04%)
Jul 02, 2010 52.48 52.96 52.02 52.48 793,476 -0.20(-0.38%)
Jul 01, 2010 53.27 53.27 51.85 52.68 1,114,984 -0.45(-0.85%)
Jun 30, 2010 53.43 54.26 52.95 53.13 768 -0.48(-0.90%)
Jun 29, 2010 53.61 55.78 53.24 53.61 200 -2.63(-4.68%)
Jun 25, 2010 56.24 56.79 55.65 56.24 2,582,595 -0.41(-0.72%)
Jun 24, 2010 57.45 57.68 56.54 56.65 1,006,296 -0.90(-1.56%)
Jun 23, 2010 57.32 58.05 56.49 57.55 853,975 +0.14(+0.24%)
Jun 22, 2010 58.30 59.00 57.31 57.41 915,409 -0.93(-1.59%)
Jun 21, 2010 59.33 59.59 57.96 58.34 658,176 -0.23(-0.39%)
Jun 18, 2010 58.57 58.81 58.30 58.57 963,309 +0.30(+0.51%)
Jun 17, 2010 59.02 59.14 57.82 58.27 1,431,195 -0.66(-1.12%)
Jun 16, 2010 58.93 59.19 58.29 58.93 678,069 +0.07(+0.12%)
Jun 15, 2010 57.42 58.88 57.31 58.86 935,327 +1.92(+3.37%)
Jun 14, 2010 57.72 58.02 56.76 56.94 1,033,158 -0.29(-0.51%)
Jun 11, 2010 55.97 57.25 55.91 57.23 971,974 +0.66(+1.17%)
Jun 10, 2010 55.51 56.64 55.47 56.57 942,701 +1.76(+3.21%)
Jun 09, 2010 55.32 56.52 54.53 54.81 1,291,307 -0.22(-0.40%)
Jun 08, 2010 54.47 55.13 53.93 55.03 1,303,361 +0.53(+0.97%)
Jun 07, 2010 56.16 56.16 54.39 54.50 1,286,846 -1.54(-2.75%)
Jun 04, 2010 56.04 57.56 55.79 56.04 1,258,446 -2.67(-4.55%)
Jun 03, 2010 58.87 59.13 58.30 58.71 773,311 +0.08(+0.14%)
Jun 02, 2010 57.62 58.63 57.01 58.63 400 +1.48(+2.59%)
Jun 01, 2010 57.58 58.78 57.09 57.15 995,535 -1.19(-2.04%)
May 28, 2010 58.34 59.63 57.86 58.34 1,055,893 -1.03(-1.73%)
May 27, 2010 58.09 59.38 57.89 59.37 966,804 +1.77(+3.07%)
May 26, 2010 57.88 58.84 57.38 57.60 1,161,463 +0.02(+0.03%)
May 25, 2010 56.47 57.60 56.00 57.58 1,515,652 -0.39(-0.67%)
May 24, 2010 58.61 59.18 57.92 57.97 1,304,402 -0.97(-1.65%)
May 21, 2010 55.12 58.98 55.11 58.94 2,566,422 +2.71(+4.82%)
May 20, 2010 56.52 57.71 56.11 56.23 2,074,936 -3.16(-5.32%)
May 19, 2010 60.38 60.67 58.79 59.39 1,599,915 -1.35(-2.22%)
May 18, 2010 62.18 62.89 60.73 60.74 100 -0.96(-1.56%)
May 17, 2010 61.75 62.18 60.55 61.70 1,248,371 +0.10(+0.16%)
May 14, 2010 61.60 63.27 61.34 61.60 1,344,813 -2.04(-3.21%)
May 13, 2010 64.63 64.76 63.52 63.64 1,295,232 -1.43(-2.20%)
May 12, 2010 63.73 65.08 63.68 65.07 1,157,319 +1.30(+2.04%)
May 11, 2010 64.30 64.85 63.65 63.77 2,081,038 +0.19(+0.30%)
May 10, 2010 62.80 63.58 62.69 63.58 1,231,293 +3.43(+5.70%)
May 07, 2010 61.64 62.20 59.45 60.15 1,501,069 -1.52(-2.46%)
May 06, 2010 61.67 64.42 57.35 61.67 200 -2.43(-3.79%)
May 05, 2010 64.09 64.38 63.63 64.10 1,301,046 -0.55(-0.85%)
May 04, 2010 65.63 65.80 64.19 64.65 1,338,626 -1.95(-2.93%)
May 03, 2010 65.23 66.70 65.22 66.60 749,279 +1.60(+2.46%)
Apr 30, 2010 66.45 66.54 64.95 65.00 885,200 -1.27(-1.92%)
Apr 29, 2010 65.53 66.33 65.39 66.27 1,114,753 +1.33(+2.05%)
Apr 28, 2010 65.28 65.47 64.20 64.94 1,584,727 +0.10(+0.15%)
Apr 27, 2010 66.11 66.56 64.74 64.84 1,289,047 -1.56(-2.35%)
Apr 26, 2010 65.99 67.00 65.99 66.40 1,280,773 +0.50(+0.76%)
Apr 23, 2010 66.78 67.28 64.16 65.90 3,150,162 -1.94(-2.86%)
Apr 22, 2010 65.53 68.04 65.50 67.84 1,984,965 +1.85(+2.80%)
Apr 21, 2010 64.57 65.99 64.51 65.99 6,821 +1.37(+2.12%)
Apr 20, 2010 64.13 64.69 64.10 64.62 522,012 +0.69(+1.08%)
Apr 19, 2010 63.70 64.22 63.63 63.93 1,206,589 -0.27(-0.42%)
Apr 16, 2010 64.44 64.65 63.91 64.20 1,622,367 -0.46(-0.71%)
Apr 15, 2010 63.81 64.68 63.71 64.66 716,491 +0.39(+0.61%)
Apr 14, 2010 63.83 64.27 63.45 64.27 654,552 +0.47(+0.74%)
Apr 13, 2010 64.05 64.44 63.24 63.80 1,016,130 -0.40(-0.62%)
Apr 12, 2010 64.11 64.97 63.98 64.20 1,166,862 +0.69(+1.09%)
Apr 09, 2010 63.27 63.57 62.90 63.51 527,148 +0.52(+0.83%)
Apr 08, 2010 62.46 63.06 62.22 62.99 565,619 +0.51(+0.82%)
Apr 07, 2010 62.78 63.05 62.34 62.48 928,764 -0.56(-0.89%)
Apr 06, 2010 62.53 63.27 62.51 63.04 985,793 +0.28(+0.45%)
Apr 05, 2010 62.94 63.19 62.58 62.76 523,926 -0.11(-0.17%)
Apr 01, 2010 63.02 62.87 62.87 62.87 828,700 +0.28(+0.45%)
Mar 31, 2010 62.59 63.05 62.46 62.59 996,204 -0.54(-0.86%)
Mar 30, 2010 63.33 63.73 62.81 63.13 737,558 -0.27(-0.43%)
Mar 29, 2010 62.36 63.49 62.36 63.40 1,082,724 +0.42(+0.67%)
Mar 26, 2010 62.77 63.36 62.64 62.98 878,978 +0.31(+0.49%)
Mar 25, 2010 62.86 63.45 62.62 62.67 726,009 +0.13(+0.21%)
Mar 24, 2010 62.81 63.07 62.31 62.54 630,591 -0.31(-0.49%)
Mar 23, 2010 62.63 62.99 62.21 62.85 815,941 +0.26(+0.42%)
Mar 22, 2010 62.46 63.00 62.46 62.59 797,552 -0.38(-0.60%)
Mar 19, 2010 61.82 63.43 61.82 62.97 3,628,581 +1.81(+2.96%)
Mar 18, 2010 60.47 61.20 60.37 61.16 899,036 +0.47(+0.77%)
Mar 17, 2010 60.55 60.93 60.33 60.69 820,052 +0.17(+0.28%)
Mar 16, 2010 60.34 60.70 60.00 60.52 927,554 +0.22(+0.36%)
Mar 15, 2010 60.20 60.32 60.11 60.30 640,559 -0.63(-1.03%)
Mar 12, 2010 61.21 61.22 60.38 60.93 476,506 -0.28(-0.46%)
Mar 11, 2010 60.55 61.22 60.11 61.21 877,989 +0.31(+0.51%)
Mar 10, 2010 60.40 61.17 60.37 60.90 940,899 +0.30(+0.50%)
Mar 09, 2010 59.44 60.87 59.44 60.60 1,638,345 +1.11(+1.87%)
Mar 08, 2010 60.00 60.02 59.30 59.49 892,176 -0.55(-0.92%)
Mar 05, 2010 60.00 60.40 59.61 60.04 1,855,043 +0.31(+0.52%)
Mar 04, 2010 58.98 59.89 59.04 59.73 1,372,971 +0.75(+1.27%)
Mar 03, 2010 59.00 59.33 58.70 58.98 1,165,070 +0.23(+0.39%)
Mar 02, 2010 58.63 59.15 58.43 58.75 1,914,488 +0.36(+0.62%)
Mar 01, 2010 56.36 58.64 56.18 58.39 1,644,127 +2.11(+3.75%)
Feb 26, 2010 55.37 56.40 54.98 56.28 1,642,218 +1.42(+2.59%)
Feb 25, 2010 53.81 54.89 53.66 54.86 1,288,352 -0.07(-0.13%)
Feb 24, 2010 54.58 55.07 54.42 54.93 669,493 +0.62(+1.14%)
Feb 23, 2010 54.91 55.21 54.05 54.31 765,743 -0.70(-1.27%)
Feb 22, 2010 55.43 55.59 54.93 55.01 610,672 -0.46(-0.83%)
Feb 19, 2010 54.95 55.87 54.42 55.47 804,609 +0.23(+0.42%)
Feb 18, 2010 54.36 55.30 54.14 55.24 454,696 +0.95(+1.75%)
Feb 17, 2010 54.45 54.57 53.87 54.29 859,857 +0.16(+0.30%)
Feb 16, 2010 53.37 54.14 53.37 54.13 514,593 +1.07(+2.02%)
Feb 12, 2010 52.94 53.06 53.06 53.06 624,900 -0.49(-0.92%)
Feb 11, 2010 52.70 53.57 52.29 53.55 599,592 +0.65(+1.23%)
Feb 10, 2010 53.13 53.14 52.49 52.90 653,822 -0.40(-0.75%)
Feb 09, 2010 52.73 53.73 52.43 53.30 991,153 +1.07(+2.05%)
Feb 08, 2010 52.88 53.00 52.13 52.23 594,111 -0.68(-1.29%)
Feb 05, 2010 53.20 53.41 52.03 52.91 1,242,391 -0.20(-0.38%)
Feb 04, 2010 54.48 54.48 53.01 53.11 890,565 -1.64(-3.00%)
Feb 03, 2010 54.58 54.97 54.44 54.75 784,506 -0.13(-0.24%)
Feb 02, 2010 54.09 54.95 53.62 54.88 913,536 +1.42(+2.66%)
Feb 01, 2010 53.59 54.15 53.35 53.46 867,424 +0.27(+0.50%)
Jan 29, 2010 53.61 54.22 53.05 53.19 1,183,895 -0.11(-0.21%)
Jan 28, 2010 53.00 53.80 52.35 53.30 974,741 -0.34(-0.63%)
Jan 27, 2010 53.03 53.76 52.69 53.64 1,009,824 +0.48(+0.90%)
Jan 26, 2010 53.12 53.53 52.88 53.16 762,148 -0.35(-0.65%)
Jan 25, 2010 54.34 54.53 53.26 53.51 679,702 -0.17(-0.32%)
Jan 22, 2010 54.40 54.86 53.66 53.68 770,650 -0.79(-1.45%)
Jan 21, 2010 55.91 55.98 54.18 54.47 1,532,249 -1.57(-2.80%)
Jan 20, 2010 56.23 56.28 55.31 56.04 814,565 -0.74(-1.30%)
Jan 19, 2010 56.53 57.15 56.45 56.78 761,459 +0.08(+0.14%)
Jan 15, 2010 56.81 56.70 56.70 56.70 636,000 -0.37(-0.65%)
Jan 14, 2010 56.65 57.17 56.44 57.07 411,176 +0.27(+0.48%)
Jan 13, 2010 56.68 57.01 56.49 56.80 428,258 +0.24(+0.42%)
Jan 12, 2010 56.70 56.76 56.17 56.56 588,317 -0.44(-0.77%)
Jan 11, 2010 57.55 57.63 56.70 57.00 578,614 -0.39(-0.68%)
Jan 08, 2010 56.78 57.44 56.42 57.39 593,139 +0.56(+0.99%)
Jan 07, 2010 56.14 56.97 56.14 56.83 605,489 +0.41(+0.73%)
Jan 06, 2010 56.10 56.93 56.10 56.42 895,396 +0.06(+0.11%)
Jan 05, 2010 56.07 56.64 55.96 56.36 515,120 +0.01(+0.02%)
Jan 04, 2010 55.83 56.63 55.64 56.35 828,011 +0.99(+1.79%)
Dec 31, 2009 56.22 55.36 55.36 55.36 508,100 -0.88(-1.56%)
Dec 30, 2009 55.88 56.35 55.66 56.24 356,552 +0.08(+0.14%)
Dec 29, 2009 55.99 56.61 55.90 56.16 330,452 +0.17(+0.30%)
Dec 28, 2009 55.95 56.01 55.58 55.99 746,427 +0.26(+0.47%)
Dec 24, 2009 55.67 55.85 55.46 55.73 396,651 +0.16(+0.29%)
Dec 23, 2009 56.20 56.50 55.44 55.57 1,271,035 -0.58(-1.03%)
Dec 22, 2009 55.73 56.28 55.65 56.15 830,489 +0.38(+0.68%)
Dec 21, 2009 56.31 56.68 55.65 55.77 786,755 -0.22(-0.39%)
Dec 18, 2009 56.09 56.41 55.62 55.99 796,168 +0.09(+0.16%)
Dec 17, 2009 55.79 56.31 55.71 55.90 537,596 -0.81(-1.43%)
Dec 16, 2009 56.74 56.88 56.17 56.71 859,487 +0.08(+0.14%)
Dec 15, 2009 56.23 56.68 55.77 56.63 640,628 +0.33(+0.59%)
Dec 14, 2009 56.08 56.35 55.92 56.30 858,827 +0.51(+0.91%)
Dec 11, 2009 55.53 56.00 55.50 55.79 549,496 +0.35(+0.63%)
Dec 10, 2009 55.61 55.99 55.28 55.44 508,042 +0.07(+0.13%)
Dec 09, 2009 55.80 55.80 54.92 55.37 868,907 -0.25(-0.45%)
Dec 08, 2009 55.73 56.04 55.06 55.62 1,041,781 -0.25(-0.45%)
Dec 07, 2009 54.85 55.92 54.71 55.87 776,951 +1.17(+2.14%)
Dec 04, 2009 55.68 56.26 54.28 54.70 2,420,424 -0.10(-0.18%)
Dec 03, 2009 54.95 55.46 54.66 54.80 955,166 -0.12(-0.22%)
Dec 02, 2009 54.61 55.04 54.39 54.92 693,615 +0.49(+0.90%)
Dec 01, 2009 53.63 54.54 53.63 54.43 911,504 +0.97(+1.81%)
Nov 30, 2009 53.76 53.76 52.94 53.46 775,884 -0.24(-0.45%)
Nov 27, 2009 53.17 54.04 52.99 53.70 378,775 -0.80(-1.47%)
Nov 25, 2009 54.27 54.60 53.82 54.50 625,670 +0.49(+0.91%)
Nov 24, 2009 54.41 54.41 53.68 54.01 980,473 -0.12(-0.22%)
Nov 23, 2009 53.47 54.16 53.42 54.13 1,030,468 +1.05(+1.98%)
Nov 20, 2009 52.20 53.14 52.12 53.08 1,199,255 +0.74(+1.41%)
Nov 19, 2009 53.23 53.31 51.95 52.34 835,608 -1.00(-1.87%)
Nov 18, 2009 53.65 53.72 53.24 53.34 1,097,962 -0.41(-0.76%)
Nov 17, 2009 53.69 53.80 53.08 53.75 725,335 +0.03(+0.06%)
Nov 16, 2009 53.17 53.88 52.82 53.72 629,462 +0.80(+1.51%)
Nov 13, 2009 52.39 53.15 52.11 52.92 795,733 +0.83(+1.59%)
Nov 12, 2009 52.51 53.01 52.02 52.09 494,268 -0.51(-0.97%)
Nov 11, 2009 52.62 53.00 52.39 52.60 580,158 +0.39(+0.75%)
Nov 10, 2009 52.56 52.94 52.01 52.21 694,272 -0.64(-1.21%)
Nov 09, 2009 52.04 52.85 52.04 52.85 840,791 +1.34(+2.60%)
Nov 06, 2009 51.72 52.24 51.15 51.51 1,163,207 -0.32(-0.62%)
Nov 05, 2009 49.99 51.83 49.99 51.83 2,187,415 +2.20(+4.43%)
Nov 04, 2009 49.35 50.40 49.31 49.63 1,014,732 +0.39(+0.79%)
Nov 03, 2009 49.14 49.46 47.19 49.24 2,298,665 -1.54(-3.03%)
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.