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 31, 2016 83.46 84.59 82.75 84.32 2,069,562 +0.87(+1.04%)
Oct 28, 2016 82.22 83.80 82.13 83.45 1,857,550 +1.30(+1.58%)
Oct 27, 2016 82.06 82.76 81.40 82.15 1,667,888 +0.75(+0.92%)
Oct 26, 2016 80.13 81.97 80.10 81.40 3,097,401 +1.40(+1.75%)
Oct 25, 2016 79.34 80.43 79.21 80.00 3,571,320 +0.79(+1.00%)
Oct 24, 2016 81.94 82.10 78.54 79.21 9,645,597 -5.25(-6.22%)
Oct 21, 2016 82.56 84.77 82.56 84.46 590,065 +0.83(+0.99%)
Oct 20, 2016 83.85 84.09 83.16 83.63 698,045 -0.33(-0.39%)
Oct 19, 2016 84.06 84.53 83.92 83.96 408,457 -0.14(-0.17%)
Oct 18, 2016 83.92 84.24 83.46 84.10 491,821 +0.92(+1.11%)
Oct 17, 2016 83.29 83.69 83.05 83.18 561,640 -0.29(-0.35%)
Oct 14, 2016 83.30 83.72 83.21 83.47 475,121 +0.68(+0.82%)
Oct 13, 2016 82.52 83.00 81.87 82.79 493,556 -0.25(-0.30%)
Oct 12, 2016 82.86 83.60 82.58 83.04 908,600 +0.35(+0.42%)
Oct 11, 2016 83.38 83.79 82.43 82.69 459,488 -1.04(-1.24%)
Oct 10, 2016 83.14 84.04 83.14 83.73 982,746 +1.00(+1.21%)
Oct 07, 2016 82.89 82.93 81.07 82.73 1,916,260 -1.45(-1.72%)
Oct 06, 2016 83.31 84.28 82.46 84.18 566,232 +0.54(+0.65%)
Oct 05, 2016 83.72 83.98 83.11 83.64 618,085 -0.10(-0.12%)
Oct 04, 2016 83.85 84.25 83.46 83.74 552,377 -0.03(-0.04%)
Oct 03, 2016 83.84 84.12 83.39 83.77 368,028 -0.57(-0.68%)
Sep 30, 2016 84.54 84.72 84.09 84.34 589,688 +0.11(+0.13%)
Sep 29, 2016 85.06 85.34 83.90 84.23 459,315 -1.17(-1.37%)
Sep 28, 2016 85.46 85.81 84.54 85.40 847,796 +0.19(+0.22%)
Sep 27, 2016 84.89 85.45 84.42 85.21 494,697 +0.40(+0.47%)
Sep 26, 2016 84.69 85.25 84.10 84.81 658,319 +0.01(+0.01%)
Sep 23, 2016 84.47 85.02 84.17 84.80 748,272 -0.22(-0.26%)
Sep 22, 2016 83.86 85.21 83.85 85.02 822,401 +1.55(+1.86%)
Sep 21, 2016 82.09 83.51 82.04 83.47 569,746 +1.46(+1.78%)
Sep 20, 2016 82.11 82.16 81.57 82.01 608,853 +0.40(+0.49%)
Sep 19, 2016 81.14 81.83 80.92 81.61 501,342 +0.57(+0.70%)
Sep 16, 2016 82.08 82.12 80.98 81.04 768,508 -1.29(-1.57%)
Sep 15, 2016 81.74 82.53 81.18 82.33 717,939 +0.68(+0.83%)
Sep 14, 2016 81.81 82.24 81.28 81.65 571,968 -0.35(-0.43%)
Sep 13, 2016 82.04 82.41 81.77 82.00 505,480 -0.59(-0.71%)
Sep 12, 2016 81.19 82.86 81.17 82.59 736,053 +1.24(+1.52%)
Sep 09, 2016 83.19 83.33 81.35 81.35 669,261 -2.50(-2.98%)
Sep 08, 2016 84.03 84.33 83.82 83.85 399,081 -0.45(-0.53%)
Sep 07, 2016 84.52 84.59 84.07 84.30 738,614 -0.50(-0.59%)
Sep 06, 2016 85.01 85.35 84.46 84.80 552,661 -0.27(-0.32%)
Sep 02, 2016 84.53 85.07 85.07 85.07 754,000 +0.94(+1.12%)
Sep 01, 2016 83.73 84.15 82.99 84.13 403,089 +0.44(+0.53%)
Aug 31, 2016 84.00 84.16 83.17 83.69 359,383 -0.48(-0.57%)
Aug 30, 2016 84.81 84.95 84.06 84.17 386,754 -0.49(-0.58%)
Aug 29, 2016 84.41 84.82 84.35 84.66 649,994 +0.16(+0.19%)
Aug 26, 2016 83.62 85.06 83.62 84.50 1,055,395 +0.07(+0.08%)
Aug 25, 2016 84.62 84.62 84.20 84.43 707,910 -0.37(-0.44%)
Aug 24, 2016 84.69 85.15 84.51 84.80 521,950 +0.11(+0.13%)
Aug 23, 2016 85.31 85.46 84.60 84.69 345,776 -0.44(-0.52%)
Aug 22, 2016 84.99 85.26 84.78 85.13 285,394 +0.04(+0.05%)
Aug 19, 2016 84.69 85.17 84.52 85.09 335,995 +0.11(+0.13%)
Aug 18, 2016 84.49 84.99 84.49 84.98 377,902 +0.50(+0.59%)
Aug 17, 2016 84.60 84.72 84.21 84.48 586,049 +0.00(+0.00%)
Aug 16, 2016 84.63 84.78 84.31 84.48 525,309 -0.49(-0.58%)
Aug 15, 2016 84.52 85.08 84.44 84.97 412,721 +0.49(+0.58%)
Aug 12, 2016 84.48 84.67 84.09 84.48 758,212 -0.05(-0.06%)
Aug 11, 2016 84.22 84.67 84.01 84.53 510,226 +0.31(+0.37%)
Aug 10, 2016 84.67 84.99 83.90 84.22 982,276 -0.51(-0.60%)
Aug 09, 2016 84.87 85.16 84.43 84.73 672,892 +0.00(+0.00%)
Aug 08, 2016 85.58 85.58 84.62 84.73 893,277 -0.64(-0.75%)
Aug 05, 2016 85.17 85.64 84.93 85.37 763,446 +0.77(+0.91%)
Aug 04, 2016 85.11 85.59 84.53 84.60 400,933 -0.57(-0.67%)
Aug 03, 2016 84.50 85.17 84.20 85.17 966,942 +0.86(+1.02%)
Aug 02, 2016 84.22 84.58 83.95 84.31 826,512 -0.21(-0.25%)
Aug 01, 2016 84.51 85.31 84.17 84.52 836,816 -0.10(-0.12%)
Jul 29, 2016 85.17 85.17 83.93 84.62 885,796 -0.60(-0.70%)
Jul 28, 2016 84.35 85.52 83.91 85.22 1,690,630 +0.87(+1.03%)
Jul 27, 2016 83.88 84.52 83.69 84.35 1,843,671 +0.16(+0.19%)
Jul 26, 2016 84.05 84.52 83.69 84.19 1,406,870 +0.11(+0.13%)
Jul 25, 2016 83.80 85.88 82.16 84.08 1,443,404 -1.11(-1.30%)
Jul 22, 2016 85.42 85.46 84.56 85.19 1,367,604 -0.53(-0.62%)
Jul 21, 2016 86.93 86.93 85.41 85.72 750,327 -1.18(-1.36%)
Jul 20, 2016 86.50 87.11 86.20 86.90 488,847 +0.55(+0.64%)
Jul 19, 2016 85.77 86.54 85.68 86.35 500,681 +0.55(+0.64%)
Jul 18, 2016 85.84 86.18 85.53 85.80 481,941 -0.02(-0.02%)
Jul 15, 2016 86.11 86.56 85.56 85.82 740,974 +0.00(+0.00%)
Jul 14, 2016 86.11 86.11 85.25 85.82 666,189 +0.61(+0.72%)
Jul 13, 2016 86.24 86.29 84.79 85.21 472,460 -0.57(-0.66%)
Jul 12, 2016 85.66 86.01 85.32 85.78 461,757 +0.82(+0.97%)
Jul 11, 2016 84.03 85.31 83.46 84.96 583,482 +0.86(+1.02%)
Jul 08, 2016 83.50 84.53 82.73 84.10 935,945 +1.37(+1.66%)
Jul 07, 2016 82.86 83.17 82.32 82.73 631,299 +0.00(+0.00%)
Jul 06, 2016 82.47 82.80 81.35 82.73 938,977 +0.16(+0.19%)
Jul 05, 2016 83.65 83.86 82.18 82.57 954,330 -1.82(-2.16%)
Jul 01, 2016 85.18 84.39 84.39 84.39 1,284,400 -0.75(-0.88%)
Jun 30, 2016 84.16 85.19 83.73 85.14 1,173,254 +1.34(+1.60%)
Jun 29, 2016 82.89 84.19 82.62 83.80 1,512,192 +1.71(+2.08%)
Jun 28, 2016 81.87 82.17 81.22 82.09 1,626,050 +0.94(+1.16%)
Jun 27, 2016 83.42 83.73 81.04 81.15 1,723,381 -3.06(-3.63%)
Jun 24, 2016 84.04 85.29 83.92 84.21 887,019 -2.60(-3.00%)
Jun 23, 2016 86.22 86.81 85.78 86.81 381,841 +0.93(+1.08%)
Jun 22, 2016 85.94 86.39 85.55 85.88 430,888 -0.06(-0.07%)
Jun 21, 2016 87.03 87.19 85.90 85.94 587,606 -0.80(-0.92%)
Jun 20, 2016 86.92 87.47 86.57 86.74 488,816 +0.55(+0.64%)
Jun 17, 2016 86.73 86.96 85.74 86.19 848,823 -0.45(-0.52%)
Jun 16, 2016 85.86 86.91 85.38 86.64 351,260 +0.31(+0.36%)
Jun 15, 2016 86.55 87.06 86.19 86.33 483,546 -0.02(-0.02%)
Jun 14, 2016 86.89 87.19 85.87 86.35 458,594 -0.65(-0.75%)
Jun 13, 2016 88.66 88.77 86.94 87.00 702,826 -2.02(-2.27%)
Jun 10, 2016 89.76 90.27 88.93 89.02 1,041,185 -1.43(-1.58%)
Jun 09, 2016 90.22 90.50 89.67 90.45 435,864 +0.08(+0.09%)
Jun 08, 2016 88.81 90.47 88.54 90.37 1,200,579 +1.80(+2.03%)
Jun 07, 2016 88.74 89.06 88.42 88.57 439,765 +0.09(+0.10%)
Jun 06, 2016 87.50 88.96 87.00 88.48 942,943 +0.91(+1.04%)
Jun 03, 2016 88.24 88.24 87.33 87.57 848,383 -0.96(-1.08%)
Jun 02, 2016 88.64 88.93 88.28 88.53 475,659 -0.08(-0.09%)
Jun 01, 2016 87.83 88.87 87.68 88.61 297,071 +0.21(+0.24%)
May 31, 2016 89.17 89.22 87.82 88.40 741,100 -0.61(-0.69%)
May 27, 2016 88.76 89.01 89.01 89.01 261,800 +0.19(+0.21%)
May 26, 2016 88.99 89.23 88.28 88.82 298,865 +0.06(+0.07%)
May 25, 2016 89.03 89.56 88.48 88.76 595,398 -0.10(-0.11%)
May 24, 2016 88.51 89.18 88.15 88.86 424,150 +0.66(+0.75%)
May 23, 2016 89.06 89.15 88.12 88.20 608,716 -1.03(-1.15%)
May 20, 2016 88.91 89.45 88.46 89.23 1,953,105 +0.85(+0.96%)
May 19, 2016 88.59 88.91 87.61 88.38 704,041 -0.86(-0.96%)
May 18, 2016 90.14 90.73 88.90 89.24 595,548 -1.38(-1.52%)
May 17, 2016 89.97 91.60 89.96 90.62 1,068,794 +0.57(+0.63%)
May 16, 2016 88.58 90.19 88.58 90.05 664,228 +1.28(+1.44%)
May 13, 2016 89.26 89.77 88.53 88.77 651,156 -0.66(-0.74%)
May 12, 2016 90.39 90.87 88.63 89.43 814,790 -1.00(-1.11%)
May 11, 2016 91.77 91.96 90.22 90.43 457,481 -1.22(-1.33%)
May 10, 2016 90.88 91.99 90.39 91.65 1,008,491 +1.06(+1.17%)
May 09, 2016 90.39 91.21 90.39 90.59 527,090 -0.15(-0.17%)
May 06, 2016 89.87 90.78 89.41 90.74 921,170 +0.77(+0.86%)
May 05, 2016 89.32 90.24 89.32 89.97 873,440 +0.78(+0.87%)
May 04, 2016 88.84 89.42 88.42 89.19 915,834 -0.14(-0.16%)
May 03, 2016 88.49 89.47 88.25 89.33 930,879 +0.03(+0.03%)
May 02, 2016 88.53 89.37 88.15 89.30 517,694 +1.11(+1.26%)
Apr 29, 2016 89.24 89.28 87.54 88.19 902,663 -1.54(-1.72%)
Apr 28, 2016 90.18 90.83 89.50 89.73 718,274 -0.92(-1.01%)
Apr 27, 2016 90.03 90.99 89.41 90.65 633,929 +0.90(+1.00%)
Apr 26, 2016 89.37 90.24 88.91 89.75 690,209 +0.52(+0.58%)
Apr 25, 2016 89.75 90.00 88.47 89.23 631,636 -0.78(-0.87%)
Apr 22, 2016 88.97 90.94 88.97 90.01 1,347,792 +0.89(+1.00%)
Apr 21, 2016 93.17 93.29 88.89 89.12 2,681,894 -4.87(-5.18%)
Apr 20, 2016 93.50 94.48 92.94 93.99 728,651 +0.30(+0.32%)
Apr 19, 2016 94.68 94.98 93.54 93.69 683,962 -0.75(-0.79%)
Apr 18, 2016 93.65 94.59 93.46 94.44 407,236 +0.37(+0.39%)
Apr 15, 2016 93.32 94.45 92.59 94.07 793,569 +0.97(+1.04%)
Apr 14, 2016 92.82 93.53 91.93 93.10 608,290 +0.30(+0.32%)
Apr 13, 2016 91.82 93.02 91.33 92.80 478,333 +1.61(+1.77%)
Apr 12, 2016 91.29 91.69 90.60 91.19 670,047 -0.01(-0.01%)
Apr 11, 2016 91.65 92.30 90.71 91.20 539,418 -0.31(-0.34%)
Apr 08, 2016 92.28 92.56 91.23 91.51 496,848 -0.18(-0.20%)
Apr 07, 2016 91.86 92.30 91.27 91.69 488,558 -0.47(-0.51%)
Apr 06, 2016 91.33 92.18 90.74 92.16 339,407 +0.78(+0.85%)
Apr 05, 2016 91.89 92.38 91.21 91.38 526,979 -0.95(-1.03%)
Apr 04, 2016 92.57 93.19 92.11 92.33 428,693 -0.46(-0.50%)
Apr 01, 2016 91.80 92.86 91.11 92.79 729,691 +0.58(+0.63%)
Mar 31, 2016 92.41 92.52 91.27 92.21 649,895 -0.30(-0.32%)
Mar 30, 2016 92.55 93.20 92.23 92.51 531,611 +0.31(+0.34%)
Mar 29, 2016 91.31 92.43 90.66 92.20 370,928 +0.23(+0.25%)
Mar 28, 2016 91.43 92.02 90.78 91.97 805,278 +0.72(+0.79%)
Mar 24, 2016 90.87 91.25 91.25 91.25 403,400 -0.42(-0.46%)
Mar 23, 2016 92.48 92.70 91.61 91.67 410,063 -0.78(-0.84%)
Mar 22, 2016 91.89 92.85 91.50 92.45 416,134 -0.22(-0.24%)
Mar 21, 2016 91.40 92.96 91.40 92.67 706,492 +1.04(+1.13%)
Mar 18, 2016 91.66 92.59 91.28 91.63 964,796 +0.32(+0.35%)
Mar 17, 2016 90.31 91.40 89.50 91.31 611,682 +0.91(+1.01%)
Mar 16, 2016 88.97 90.60 88.64 90.40 441,623 +1.29(+1.45%)
Mar 15, 2016 89.14 89.30 88.54 89.11 466,411 -0.49(-0.55%)
Mar 14, 2016 89.37 89.98 89.34 89.60 420,171 -0.17(-0.19%)
Mar 11, 2016 88.53 89.95 88.20 89.77 461,228 +1.96(+2.23%)
Mar 10, 2016 88.68 89.07 87.32 87.81 601,221 -0.55(-0.62%)
Mar 09, 2016 88.60 88.89 88.18 88.36 646,195 +0.44(+0.50%)
Mar 08, 2016 88.26 88.74 87.86 87.92 713,486 -1.15(-1.29%)
Mar 07, 2016 88.52 89.60 88.39 89.07 568,608 -0.59(-0.66%)
Mar 04, 2016 89.00 90.39 88.68 89.66 606,026 +0.46(+0.52%)
Mar 03, 2016 88.70 89.25 88.30 89.20 491,826 +0.45(+0.51%)
Mar 02, 2016 89.00 89.21 88.15 88.75 479,757 -0.12(-0.14%)
Mar 01, 2016 88.34 89.34 87.54 88.87 638,347 +1.30(+1.48%)
Feb 29, 2016 88.27 88.73 87.39 87.57 726,414 -0.87(-0.98%)
Feb 26, 2016 88.93 88.95 88.18 88.44 544,723 -0.20(-0.23%)
Feb 25, 2016 88.79 89.05 87.77 88.64 588,714 +0.33(+0.37%)
Feb 24, 2016 88.49 88.55 87.69 88.31 1,059,985 -0.79(-0.89%)
Feb 23, 2016 87.53 90.58 87.53 89.10 1,685,160 +0.94(+1.07%)
Feb 22, 2016 87.00 88.19 86.74 88.16 1,130,461 +2.09(+2.43%)
Feb 19, 2016 85.22 86.46 84.51 86.07 1,274,799 +0.88(+1.03%)
Feb 18, 2016 84.25 85.79 84.03 85.19 954,415 +0.89(+1.06%)
Feb 17, 2016 83.22 84.59 83.21 84.30 934,497 +1.50(+1.81%)
Feb 16, 2016 81.99 82.99 81.18 82.80 1,190,593 +1.85(+2.29%)
Feb 12, 2016 78.90 80.95 80.95 80.95 1,423,400 +2.65(+3.38%)
Feb 11, 2016 78.19 78.86 76.03 78.30 1,650,388 -1.27(-1.60%)
Feb 10, 2016 80.82 81.28 79.47 79.57 900,693 -1.18(-1.46%)
Feb 09, 2016 80.34 81.28 79.89 80.75 2,073,036 -0.42(-0.52%)
Feb 08, 2016 80.43 81.75 79.88 81.17 1,628,991 -0.10(-0.12%)
Feb 05, 2016 80.41 81.41 80.16 81.27 1,429,145 +0.87(+1.08%)
Feb 04, 2016 78.82 81.01 78.82 80.40 1,080,458 +1.53(+1.94%)
Feb 03, 2016 79.70 79.93 77.70 78.87 1,442,797 -0.05(-0.06%)
Feb 02, 2016 80.48 81.06 78.70 78.92 1,044,600 -2.63(-3.23%)
Feb 01, 2016 80.76 82.11 80.13 81.55 1,323,225 +0.67(+0.83%)
Jan 29, 2016 81.69 82.23 80.43 80.88 1,950,987 -0.29(-0.36%)
Jan 28, 2016 80.31 81.43 79.78 81.17 1,108,287 +1.36(+1.70%)
Jan 27, 2016 81.00 82.11 79.49 79.81 1,640,767 -2.63(-3.19%)
Jan 26, 2016 81.95 83.74 80.73 82.44 1,664,447 +1.96(+2.44%)
Jan 25, 2016 84.34 84.47 79.52 80.48 2,465,336 -3.96(-4.69%)
Jan 22, 2016 82.78 84.87 81.24 84.44 2,383,795 -1.36(-1.59%)
Jan 21, 2016 85.33 86.29 84.63 85.80 1,481,876 +0.86(+1.01%)
Jan 20, 2016 84.64 85.64 83.20 84.94 1,082,712 -0.68(-0.79%)
Jan 19, 2016 86.35 86.90 84.69 85.62 1,015,050 -0.23(-0.27%)
Jan 15, 2016 85.61 85.85 85.85 85.85 879,400 -1.51(-1.73%)
Jan 14, 2016 87.35 87.91 85.96 87.36 663,986 +0.17(+0.19%)
Jan 13, 2016 89.28 89.46 87.03 87.19 843,706 -1.62(-1.82%)
Jan 12, 2016 88.30 88.96 87.35 88.81 698,700 +1.47(+1.68%)
Jan 11, 2016 87.63 88.02 86.51 87.34 805,380 +0.23(+0.26%)
Jan 08, 2016 89.61 90.18 86.95 87.11 1,134,426 -2.21(-2.47%)
Jan 07, 2016 89.59 90.42 87.95 89.32 1,066,019 -1.61(-1.77%)
Jan 06, 2016 91.79 92.39 90.33 90.93 639,708 -1.69(-1.82%)
Jan 05, 2016 90.77 92.64 90.69 92.62 1,013,229 +1.98(+2.18%)
Jan 04, 2016 90.60 91.15 89.40 90.64 798,875 -1.66(-1.80%)
Dec 31, 2015 92.71 92.30 92.30 92.30 470,000 -0.97(-1.04%)
Dec 30, 2015 93.41 94.04 93.00 93.27 397,375 -0.02(-0.02%)
Dec 29, 2015 92.77 93.91 92.63 93.29 446,551 +0.88(+0.95%)
Dec 28, 2015 92.17 92.61 91.35 92.41 307,614 +0.08(+0.09%)
Dec 24, 2015 92.00 92.33 92.33 92.33 158,600 -0.01(-0.01%)
Dec 23, 2015 92.00 92.36 91.45 92.34 315,647 +0.75(+0.82%)
Dec 22, 2015 90.41 91.77 89.97 91.59 482,774 +1.70(+1.89%)
Dec 21, 2015 89.01 90.35 89.01 89.89 483,657 +1.71(+1.94%)
Dec 18, 2015 89.53 89.96 88.18 88.18 1,160,925 -1.56(-1.74%)
Dec 17, 2015 90.64 91.14 89.27 89.74 843,559 -0.83(-0.92%)
Dec 16, 2015 89.63 90.96 89.04 90.57 778,531 +1.69(+1.90%)
Dec 15, 2015 89.93 90.01 88.61 88.88 822,370 -0.55(-0.62%)
Dec 14, 2015 89.61 89.91 88.65 89.43 561,049 +0.11(+0.12%)
Dec 11, 2015 89.13 90.42 88.99 89.32 659,007 -0.90(-1.00%)
Dec 10, 2015 90.16 90.88 89.74 90.22 338,091 +0.09(+0.10%)
Dec 09, 2015 90.46 91.44 89.56 90.13 555,522 -0.81(-0.89%)
Dec 08, 2015 90.84 91.43 90.00 90.94 466,135 -0.80(-0.87%)
Dec 07, 2015 91.27 91.97 90.84 91.74 513,307 -0.07(-0.08%)
Dec 04, 2015 90.66 92.01 90.66 91.81 589,209 +1.69(+1.88%)
Dec 03, 2015 91.78 91.83 89.66 90.12 638,087 -1.59(-1.73%)
Dec 02, 2015 93.01 93.13 91.58 91.71 787,456 -1.17(-1.26%)
Dec 01, 2015 93.32 93.73 92.52 92.88 792,011 +0.20(+0.22%)
Nov 30, 2015 93.46 93.59 92.45 92.68 783,771 -0.78(-0.83%)
Nov 27, 2015 93.84 94.17 93.29 93.46 225,723 -0.52(-0.55%)
Nov 25, 2015 94.24 93.98 93.98 93.98 634,200 -0.03(-0.03%)
Nov 24, 2015 93.70 94.47 93.14 94.01 882,811 +0.07(+0.07%)
Nov 23, 2015 94.29 94.56 93.59 93.94 947,916 +0.26(+0.28%)
Nov 20, 2015 92.72 94.23 92.66 93.68 1,312,558 +1.42(+1.54%)
Nov 19, 2015 90.27 92.33 90.10 92.26 1,209,614 +2.26(+2.51%)
Nov 18, 2015 88.82 90.06 88.69 90.00 649,402 +1.33(+1.50%)
Nov 17, 2015 88.10 88.85 87.73 88.67 1,067,705 +1.02(+1.16%)
Nov 16, 2015 85.00 87.81 84.97 87.65 731,931 +2.84(+3.35%)
Nov 13, 2015 85.92 86.53 84.78 84.81 578,648 -1.38(-1.60%)
Nov 12, 2015 86.60 87.31 85.51 86.19 670,204 -1.46(-1.67%)
Nov 11, 2015 87.55 88.09 87.17 87.65 433,599 +0.53(+0.61%)
Nov 10, 2015 86.54 87.24 85.63 87.12 656,832 +0.37(+0.43%)
Nov 09, 2015 87.53 87.84 86.13 86.75 783,845 -1.00(-1.14%)
Nov 06, 2015 88.16 88.77 87.52 87.75 394,569 -0.86(-0.97%)
Nov 05, 2015 88.12 88.78 87.82 88.61 657,318 +0.51(+0.58%)
Nov 04, 2015 88.20 88.69 87.56 88.10 661,295 -0.01(-0.01%)
Nov 03, 2015 87.85 88.39 87.72 88.11 733,576 -0.07(-0.08%)
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.