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 (%)
Dec 31, 2003 29.85 30.10 29.51 30.03 601,700 +0.33(+1.11%)
Dec 30, 2003 29.80 29.94 29.65 29.70 196,800 +0.00(+0.00%)
Dec 29, 2003 29.35 29.79 29.36 29.70 393,300 +0.35(+1.19%)
Dec 26, 2003 29.25 29.44 29.23 29.35 64,900 -0.05(-0.17%)
Dec 24, 2003 29.30 29.45 29.05 29.40 102,400 +0.00(+0.00%)
Dec 23, 2003 29.20 29.49 29.13 29.40 398,700 +0.24(+0.82%)
Dec 22, 2003 28.97 29.30 28.88 29.16 321,100 -0.10(-0.34%)
Dec 19, 2003 29.36 29.37 28.95 29.26 669,600 +0.00(+0.00%)
Dec 18, 2003 29.25 29.32 28.97 29.26 474,000 +0.01(+0.03%)
Dec 17, 2003 28.70 29.25 28.70 29.25 711,600 +0.54(+1.88%)
Dec 16, 2003 28.40 28.85 28.14 28.71 872,300 +0.29(+1.02%)
Dec 15, 2003 27.27 28.70 27.16 28.42 1,212,900 +1.37(+5.06%)
Dec 12, 2003 27.18 27.18 26.75 27.05 414,800 +0.01(+0.04%)
Dec 11, 2003 26.89 27.20 26.82 27.04 332,500 +0.15(+0.56%)
Dec 10, 2003 27.19 27.19 26.80 26.89 199,500 -0.34(-1.25%)
Dec 09, 2003 27.45 27.45 27.24 27.23 663,000 -0.16(-0.58%)
Dec 08, 2003 26.85 27.39 26.78 27.39 427,700 +0.55(+2.05%)
Dec 05, 2003 27.05 27.05 26.82 26.84 222,800 -0.26(-0.96%)
Dec 04, 2003 27.00 27.26 26.99 27.10 518,500 +0.28(+1.04%)
Dec 03, 2003 27.21 27.39 26.87 26.82 618,200 -0.39(-1.43%)
Dec 02, 2003 27.11 27.28 27.04 27.21 343,000 +0.00(+0.00%)
Dec 01, 2003 26.89 27.25 26.60 27.21 331,800 +0.32(+1.19%)
Nov 28, 2003 26.70 26.93 25.72 26.89 113,600 +0.02(+0.07%)
Nov 26, 2003 27.13 27.13 26.74 26.87 290,300 -0.33(-1.21%)
Nov 25, 2003 26.93 27.24 26.85 27.20 478,600 +0.08(+0.29%)
Nov 24, 2003 26.88 27.18 26.80 27.12 285,500 +0.24(+0.89%)
Nov 21, 2003 26.61 26.89 26.55 26.88 303,100 +0.23(+0.86%)
Nov 20, 2003 26.77 26.83 26.62 26.65 231,500 -0.11(-0.41%)
Nov 19, 2003 26.52 26.90 26.51 26.76 437,200 +0.21(+0.79%)
Nov 18, 2003 26.28 26.63 26.28 26.55 474,700 +0.16(+0.61%)
Nov 17, 2003 26.36 26.48 26.30 26.39 597,800 +0.05(+0.19%)
Nov 14, 2003 26.55 26.59 26.41 26.34 386,100 -0.51(-1.90%)
Nov 13, 2003 26.60 26.97 26.45 26.85 320,500 +0.05(+0.19%)
Nov 12, 2003 26.75 26.86 26.25 26.80 580,200 -0.10(-0.37%)
Nov 11, 2003 26.90 27.08 26.00 26.90 549,700 -0.72(-2.61%)
Nov 10, 2003 27.85 27.90 27.25 27.62 317,200 -0.40(-1.43%)
Nov 07, 2003 27.99 28.02 27.82 28.02 318,600 +0.05(+0.18%)
Nov 06, 2003 27.72 28.00 27.70 27.97 223,400 +0.11(+0.39%)
Nov 05, 2003 27.43 27.86 27.43 27.86 333,400 +0.20(+0.72%)
Nov 04, 2003 27.56 27.70 27.35 27.66 344,653 +0.03(+0.11%)
Nov 03, 2003 27.43 27.73 27.41 27.63 314,925 +0.18(+0.66%)
Oct 31, 2003 27.17 27.45 27.17 27.45 332,700 +0.46(+1.70%)
Oct 30, 2003 27.29 27.40 26.99 26.99 290,300 -0.35(-1.28%)
Oct 29, 2003 27.16 27.41 27.08 27.34 434,600 +0.18(+0.66%)
Oct 28, 2003 26.76 27.16 26.61 27.16 254,700 +0.38(+1.42%)
Oct 27, 2003 26.79 27.05 26.66 26.78 195,300 +0.00(+0.00%)
Oct 24, 2003 26.56 26.83 26.45 26.78 293,800 -0.03(-0.11%)
Oct 23, 2003 26.50 26.91 26.40 26.81 340,100 +0.27(+1.02%)
Oct 22, 2003 26.43 26.64 26.41 26.54 238,600 -0.33(-1.23%)
Oct 21, 2003 26.94 27.07 26.78 26.87 338,700 -0.19(-0.70%)
Oct 20, 2003 26.50 27.14 26.47 27.06 419,600 +0.64(+2.42%)
Oct 17, 2003 26.96 26.96 26.37 26.42 377,100 -0.31(-1.16%)
Oct 16, 2003 26.47 26.88 26.43 26.73 272,400 +0.09(+0.34%)
Oct 15, 2003 26.75 26.80 26.73 26.64 247,400 +0.00(+0.00%)
Oct 14, 2003 26.46 26.71 26.33 26.64 283,900 +0.18(+0.68%)
Oct 13, 2003 26.10 26.61 26.20 26.46 232,500 +0.36(+1.38%)
Oct 10, 2003 25.80 26.27 25.70 26.10 274,600 +0.22(+0.85%)
Oct 09, 2003 26.06 26.18 25.75 25.88 545,800 +0.08(+0.31%)
Oct 08, 2003 25.81 25.98 25.66 25.80 443,400 -0.01(-0.04%)
Oct 07, 2003 25.52 25.93 25.48 25.81 545,800 +0.05(+0.19%)
Oct 06, 2003 25.58 25.77 25.50 25.76 337,400 +0.07(+0.27%)
Oct 03, 2003 25.80 26.14 25.70 25.69 559,900 +0.14(+0.55%)
Oct 02, 2003 25.49 25.64 25.40 25.55 563,100 +0.08(+0.31%)
Oct 01, 2003 25.18 25.60 25.18 25.47 732,300 +0.22(+0.87%)
Sep 30, 2003 25.10 25.40 24.89 25.25 601,800 -0.04(-0.16%)
Sep 29, 2003 25.00 25.29 24.90 25.29 490,000 +0.40(+1.61%)
Sep 26, 2003 25.00 25.05 24.85 24.89 997,800 -0.16(-0.64%)
Sep 25, 2003 24.78 25.19 24.77 25.05 775,700 -0.06(-0.24%)
Sep 24, 2003 25.63 25.63 25.03 25.11 470,000 -0.65(-2.52%)
Sep 23, 2003 25.63 25.74 25.60 25.76 605,100 -0.17(-0.66%)
Sep 22, 2003 26.49 26.20 25.81 25.93 394,400 -0.56(-2.11%)
Sep 19, 2003 26.29 26.62 26.18 26.49 792,900 +0.20(+0.76%)
Sep 18, 2003 25.50 26.45 25.49 26.29 1,155,100 +0.98(+3.87%)
Sep 17, 2003 25.20 25.56 25.20 25.31 284,300 +0.02(+0.08%)
Sep 16, 2003 25.17 25.62 25.05 25.29 594,800 +0.12(+0.48%)
Sep 15, 2003 25.10 25.30 25.01 25.17 497,000 -0.11(-0.44%)
Sep 12, 2003 25.70 25.70 25.05 25.28 741,100 -0.43(-1.67%)
Sep 11, 2003 25.80 26.04 25.50 25.71 767,800 -0.58(-2.21%)
Sep 10, 2003 26.86 26.86 26.16 26.29 420,900 -0.57(-2.12%)
Sep 09, 2003 27.03 27.17 26.75 26.86 375,500 -0.42(-1.54%)
Sep 08, 2003 26.92 27.37 26.92 27.28 382,600 +0.30(+1.11%)
Sep 05, 2003 27.53 27.58 26.77 26.98 511,300 -0.69(-2.49%)
Sep 04, 2003 27.20 27.67 27.09 27.67 763,600 +0.37(+1.36%)
Sep 03, 2003 26.84 27.49 26.84 27.30 501,700 +0.22(+0.81%)
Sep 02, 2003 27.00 27.31 26.70 27.08 601,100 +0.03(+0.11%)
Aug 29, 2003 26.70 27.08 26.62 27.05 430,800 +0.05(+0.19%)
Aug 28, 2003 26.93 27.01 26.83 27.00 516,800 +0.05(+0.19%)
Aug 27, 2003 26.99 27.00 26.81 26.95 369,100 -0.04(-0.15%)
Aug 26, 2003 26.67 27.00 26.65 26.99 419,000 +0.18(+0.67%)
Aug 25, 2003 26.61 26.90 26.51 26.81 236,800 +0.00(+0.00%)
Aug 22, 2003 27.15 27.34 26.71 26.81 452,800 -0.29(-1.07%)
Aug 21, 2003 26.60 27.18 26.60 27.10 521,300 +0.65(+2.46%)
Aug 20, 2003 26.60 27.00 26.40 26.45 460,400 -0.22(-0.82%)
Aug 19, 2003 26.56 26.78 26.17 26.67 308,000 +0.09(+0.34%)
Aug 18, 2003 26.08 26.76 26.08 26.58 411,400 +0.49(+1.88%)
Aug 15, 2003 25.98 26.14 25.70 26.09 246,400 +0.11(+0.42%)
Aug 14, 2003 25.69 26.00 25.59 25.98 439,300 +0.31(+1.21%)
Aug 13, 2003 25.85 25.99 25.59 25.67 530,300 -0.21(-0.81%)
Aug 12, 2003 25.36 25.89 25.30 25.88 310,500 +0.64(+2.54%)
Aug 11, 2003 24.87 25.29 24.87 25.24 360,400 +0.14(+0.56%)
Aug 08, 2003 25.26 25.32 24.80 25.10 368,200 -0.25(-0.99%)
Aug 07, 2003 25.48 25.51 25.12 25.35 410,400 -0.22(-0.86%)
Aug 06, 2003 25.34 25.85 25.10 25.57 387,600 +0.03(+0.12%)
Aug 05, 2003 26.05 26.05 25.44 25.54 551,400 -0.50(-1.92%)
Aug 04, 2003 25.80 26.05 25.35 26.04 383,600 -0.03(-0.12%)
Aug 01, 2003 25.52 26.36 25.52 26.07 695,800 +0.04(+0.15%)
Jul 31, 2003 26.30 26.43 25.71 26.03 576,300 -0.07(-0.27%)
Jul 30, 2003 26.04 26.10 25.73 26.10 466,000 +0.23(+0.89%)
Jul 29, 2003 25.78 26.00 25.35 25.87 514,400 +0.14(+0.54%)
Jul 28, 2003 25.70 25.97 25.45 25.73 1,015,000 -0.45(-1.72%)
Jul 25, 2003 25.60 26.22 25.25 26.18 635,400 +0.66(+2.59%)
Jul 24, 2003 25.68 25.85 25.25 25.52 964,600 +0.02(+0.08%)
Jul 23, 2003 25.86 25.87 25.17 25.50 583,300 -0.52(-2.00%)
Jul 22, 2003 25.30 26.27 25.19 26.02 1,136,800 +1.11(+4.46%)
Jul 21, 2003 25.15 25.24 24.85 24.91 521,000 -0.29(-1.15%)
Jul 18, 2003 25.13 25.29 24.43 25.20 866,800 +0.01(+0.04%)
Jul 17, 2003 26.10 26.10 25.04 25.19 947,700 -1.14(-4.33%)
Jul 16, 2003 25.90 26.33 25.80 26.33 921,600 +0.63(+2.45%)
Jul 15, 2003 25.29 26.20 24.80 25.70 1,410,000 +0.55(+2.19%)
Jul 14, 2003 25.38 25.43 25.07 25.15 409,300 -0.09(-0.36%)
Jul 11, 2003 25.40 25.70 25.06 25.24 624,000 -0.26(-1.02%)
Jul 10, 2003 25.25 25.51 25.07 25.50 658,800 +0.00(+0.00%)
Jul 09, 2003 25.20 25.50 24.86 25.50 667,600 -0.02(-0.08%)
Jul 08, 2003 24.95 25.52 24.85 25.52 574,500 +0.17(+0.67%)
Jul 07, 2003 25.13 25.35 24.88 25.35 520,800 +0.11(+0.44%)
Jul 03, 2003 24.90 25.39 24.87 25.24 276,500 +0.19(+0.76%)
Jul 02, 2003 25.20 25.30 24.87 25.05 692,300 -0.15(-0.60%)
Jul 01, 2003 24.70 25.26 24.48 25.20 627,800 +0.57(+2.31%)
Jun 30, 2003 24.50 24.76 24.20 24.63 943,500 +0.11(+0.45%)
Jun 27, 2003 24.77 24.77 24.30 24.52 372,200 -0.15(-0.61%)
Jun 26, 2003 24.57 24.80 24.12 24.67 644,100 -0.05(-0.20%)
Jun 25, 2003 24.01 25.05 24.01 24.72 1,266,700 +0.79(+3.30%)
Jun 24, 2003 23.90 24.25 23.82 23.93 382,300 -0.08(-0.33%)
Jun 23, 2003 24.05 24.20 23.73 24.01 597,400 -0.13(-0.54%)
Jun 20, 2003 24.06 24.40 23.84 24.14 769,900 +0.41(+1.73%)
Jun 19, 2003 24.14 24.32 23.58 23.73 600,900 -0.46(-1.90%)
Jun 18, 2003 23.55 24.25 23.51 24.19 584,500 +0.64(+2.72%)
Jun 17, 2003 23.76 23.76 23.32 23.55 694,500 -0.23(-0.97%)
Jun 16, 2003 23.48 23.95 23.44 23.78 358,900 +0.38(+1.62%)
Jun 13, 2003 23.53 23.70 23.29 23.40 454,200 -0.40(-1.68%)
Jun 12, 2003 23.50 24.18 23.41 23.80 1,072,100 +0.41(+1.75%)
Jun 11, 2003 22.40 23.40 22.02 23.39 893,300 +0.56(+2.45%)
Jun 10, 2003 22.92 23.10 22.46 22.83 826,700 -0.07(-0.31%)
Jun 09, 2003 23.43 23.66 22.70 22.90 657,500 -0.75(-3.17%)
Jun 06, 2003 23.70 24.35 23.64 23.65 762,500 +0.04(+0.17%)
Jun 05, 2003 23.26 23.74 23.20 23.61 612,500 +0.24(+1.03%)
Jun 04, 2003 23.05 23.72 22.96 23.37 548,500 +0.15(+0.65%)
Jun 03, 2003 23.38 23.45 22.98 23.22 309,700 -0.08(-0.34%)
Jun 02, 2003 22.95 23.65 22.82 23.30 662,000 +0.32(+1.39%)
May 30, 2003 22.40 23.15 22.40 22.98 798,200 +0.64(+2.86%)
May 29, 2003 22.35 22.73 22.14 22.34 745,400 -0.10(-0.45%)
May 28, 2003 22.48 22.58 22.18 22.44 480,700 +0.04(+0.18%)
May 27, 2003 21.85 22.55 21.85 22.40 1,010,500 +0.55(+2.52%)
May 23, 2003 21.55 21.85 21.39 21.85 965,300 +0.35(+1.63%)
May 22, 2003 21.80 21.96 21.50 21.50 965,200 -0.21(-0.97%)
May 21, 2003 22.06 22.12 21.62 21.71 958,800 -0.44(-1.99%)
May 20, 2003 22.34 22.46 21.93 22.15 935,200 -0.25(-1.12%)
May 19, 2003 23.00 23.00 22.38 22.40 506,400 -0.81(-3.49%)
May 16, 2003 22.30 23.21 22.19 23.21 921,600 +0.61(+2.70%)
May 15, 2003 22.70 22.70 22.35 22.60 550,400 +0.10(+0.44%)
May 14, 2003 22.57 22.63 22.04 22.50 268,400 +0.01(+0.04%)
May 13, 2003 22.60 22.62 22.25 22.49 644,500 -0.01(-0.04%)
May 12, 2003 22.30 22.74 22.05 22.50 533,300 +0.10(+0.45%)
May 09, 2003 22.22 22.43 21.82 22.40 492,400 +0.22(+0.99%)
May 08, 2003 22.38 22.55 21.94 22.18 840,500 -0.21(-0.94%)
May 07, 2003 21.91 22.57 21.81 22.39 949,500 +0.39(+1.77%)
May 06, 2003 21.37 22.31 21.32 22.00 873,800 +0.79(+3.72%)
May 05, 2003 21.30 21.35 21.00 21.21 640,200 -0.11(-0.52%)
May 02, 2003 21.17 21.65 21.16 21.32 614,200 -0.11(-0.51%)
May 01, 2003 21.28 21.55 21.02 21.43 990,300 +0.05(+0.23%)
Apr 30, 2003 20.89 21.67 20.75 21.38 717,200 +0.19(+0.90%)
Apr 29, 2003 20.68 21.44 20.58 21.19 803,800 +0.45(+2.17%)
Apr 28, 2003 20.23 20.89 20.02 20.74 541,000 +0.45(+2.22%)
Apr 25, 2003 20.37 20.50 20.17 20.29 404,500 -0.08(-0.39%)
Apr 24, 2003 20.80 21.00 20.30 20.37 772,400 -0.68(-3.23%)
Apr 23, 2003 20.95 21.21 20.89 21.05 436,300 +0.16(+0.77%)
Apr 22, 2003 20.40 21.20 20.20 20.89 585,500 +0.50(+2.45%)
Apr 21, 2003 20.10 20.79 20.10 20.39 710,900 -0.16(-0.78%)
Apr 17, 2003 19.66 20.55 19.66 20.55 1,241,800 +0.94(+4.79%)
Apr 16, 2003 20.90 20.95 19.50 19.61 1,854,800 +0.26(+1.34%)
Apr 15, 2003 18.72 19.48 18.57 19.35 749,400 +0.65(+3.48%)
Apr 14, 2003 18.34 18.80 18.34 18.70 425,700 +0.28(+1.52%)
Apr 11, 2003 18.70 18.83 18.21 18.42 630,400 -0.23(-1.23%)
Apr 10, 2003 18.70 18.71 18.34 18.65 460,900 +0.15(+0.81%)
Apr 09, 2003 18.50 19.00 18.46 18.50 549,000 -0.05(-0.27%)
Apr 08, 2003 18.75 18.75 18.25 18.55 750,400 +0.15(+0.82%)
Apr 07, 2003 18.50 18.80 18.36 18.40 733,100 +0.10(+0.55%)
Apr 04, 2003 18.54 18.58 18.11 18.30 1,045,800 -0.11(-0.60%)
Apr 03, 2003 18.87 19.05 18.41 18.41 601,500 -0.41(-2.18%)
Apr 02, 2003 18.88 19.04 18.25 18.82 468,200 +0.14(+0.75%)
Apr 01, 2003 18.30 19.05 18.17 18.68 760,200 +0.31(+1.69%)
Mar 31, 2003 18.15 18.62 17.90 18.37 638,400 +0.02(+0.11%)
Mar 28, 2003 18.47 18.50 18.27 18.35 389,700 -0.11(-0.60%)
Mar 27, 2003 18.44 18.74 18.20 18.46 782,700 +0.02(+0.11%)
Mar 26, 2003 18.92 18.92 18.44 18.44 827,100 -0.54(-2.85%)
Mar 25, 2003 18.85 19.15 18.61 18.98 737,400 +0.06(+0.32%)
Mar 24, 2003 19.35 19.36 18.92 18.92 873,700 -0.56(-2.87%)
Mar 21, 2003 19.26 19.49 18.55 19.48 1,251,600 +0.28(+1.46%)
Mar 20, 2003 19.25 19.45 18.87 19.20 818,300 -0.12(-0.62%)
Mar 19, 2003 19.63 19.82 19.32 19.32 561,000 -0.09(-0.46%)
Mar 18, 2003 19.30 19.65 19.16 19.41 667,400 +0.09(+0.47%)
Mar 17, 2003 18.35 19.60 18.23 19.32 794,300 +1.02(+5.57%)
Mar 14, 2003 17.90 18.86 17.50 18.30 1,146,600 +0.19(+1.05%)
Mar 13, 2003 17.40 18.17 17.40 18.11 891,200 +0.77(+4.44%)
Mar 12, 2003 17.53 17.57 17.20 17.34 690,300 -0.15(-0.86%)
Mar 11, 2003 17.80 18.30 17.48 17.49 815,700 -0.39(-2.18%)
Mar 10, 2003 18.23 18.32 17.75 17.88 758,000 -0.44(-2.40%)
Mar 07, 2003 18.64 18.75 18.25 18.32 696,000 -0.32(-1.72%)
Mar 06, 2003 18.74 18.88 18.54 18.64 690,500 -0.10(-0.53%)
Mar 05, 2003 19.00 19.22 18.67 18.74 736,500 -0.48(-2.50%)
Mar 04, 2003 19.62 19.63 19.19 19.22 633,900 -0.55(-2.78%)
Mar 03, 2003 19.74 20.03 19.73 19.77 536,700 +0.12(+0.61%)
Feb 28, 2003 19.95 20.12 19.65 19.65 576,200 -0.34(-1.70%)
Feb 27, 2003 19.70 20.02 19.60 19.99 439,200 +0.31(+1.58%)
Feb 26, 2003 20.01 20.08 19.60 19.68 412,700 -0.40(-1.99%)
Feb 25, 2003 19.76 20.08 19.63 20.08 404,200 +0.32(+1.62%)
Feb 24, 2003 20.10 20.10 19.72 19.76 360,400 -0.34(-1.69%)
Feb 21, 2003 19.90 20.36 19.75 20.10 385,800 +0.20(+1.01%)
Feb 20, 2003 20.60 20.60 19.71 19.90 446,600 -0.79(-3.82%)
Feb 19, 2003 20.65 20.69 20.45 20.69 271,000 +0.01(+0.05%)
Feb 18, 2003 20.70 20.80 20.42 20.68 370,300 +0.04(+0.19%)
Feb 14, 2003 20.16 20.66 19.97 20.64 429,300 +0.43(+2.13%)
Feb 13, 2003 19.99 20.21 19.55 20.21 544,000 +0.21(+1.05%)
Feb 12, 2003 20.12 20.25 19.80 20.00 529,300 -0.26(-1.28%)
Feb 11, 2003 20.54 20.90 20.24 20.26 407,900 -0.25(-1.22%)
Feb 10, 2003 20.26 20.62 19.89 20.51 567,300 +0.25(+1.23%)
Feb 07, 2003 20.46 20.70 20.20 20.26 505,700 -0.12(-0.59%)
Feb 06, 2003 20.54 20.94 20.26 20.38 546,400 -0.23(-1.12%)
Feb 05, 2003 20.56 21.09 20.46 20.61 545,900 +0.00(+0.00%)
Feb 04, 2003 20.40 20.64 20.10 20.61 485,700 -0.20(-0.96%)
Feb 03, 2003 20.64 20.93 20.31 20.81 502,300 +0.18(+0.87%)
Jan 31, 2003 20.05 20.91 20.02 20.63 502,500 +0.51(+2.53%)
Jan 30, 2003 20.48 20.50 20.02 20.12 797,300 -0.34(-1.66%)
Jan 29, 2003 20.50 20.65 20.32 20.46 667,000 -0.20(-0.97%)
Jan 28, 2003 20.00 20.81 20.00 20.66 856,100 +0.66(+3.30%)
Jan 27, 2003 20.00 20.30 19.75 20.00 738,200 -0.56(-2.72%)
Jan 24, 2003 20.48 20.67 20.46 20.56 761,600 -0.13(-0.63%)
Jan 23, 2003 20.79 20.98 20.58 20.69 855,300 -0.15(-0.72%)
Jan 22, 2003 21.65 21.66 20.70 20.84 886,400 -0.87(-4.01%)
Jan 21, 2003 22.10 22.19 21.63 21.71 632,200 -0.59(-2.65%)
Jan 17, 2003 22.00 22.30 21.82 22.30 617,800 +0.32(+1.46%)
Jan 16, 2003 22.64 22.82 21.82 21.98 1,082,400 -0.52(-2.31%)
Jan 15, 2003 23.34 23.34 22.36 22.50 974,400 -0.83(-3.56%)
Jan 14, 2003 22.50 23.60 22.40 23.33 802,700 -0.02(-0.09%)
Jan 13, 2003 23.75 23.95 23.20 23.35 523,100 -0.51(-2.14%)
Jan 10, 2003 23.82 23.99 23.65 23.86 343,200 +0.04(+0.17%)
Jan 09, 2003 23.45 23.87 23.39 23.82 429,600 +0.59(+2.54%)
Jan 08, 2003 23.40 23.60 23.01 23.23 315,600 -0.17(-0.73%)
Jan 07, 2003 23.68 23.68 23.22 23.40 391,700 -0.28(-1.18%)
Jan 06, 2003 23.48 23.75 23.41 23.68 387,000 +0.26(+1.11%)
Jan 03, 2003 23.30 23.51 23.15 23.42 278,700 -0.07(-0.30%)
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.