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, 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%)
Nov 02, 2009 50.60 51.60 50.31 50.78 1,460,220 +0.40(+0.79%)
Oct 30, 2009 51.25 51.95 50.31 50.38 1,916,065 -1.18(-2.29%)
Oct 29, 2009 50.47 51.64 50.12 51.56 1,963,281 +1.32(+2.63%)
Oct 28, 2009 50.65 51.34 50.19 50.24 1,937,247 -0.70(-1.37%)
Oct 27, 2009 51.12 51.55 50.86 50.94 1,033,143 -0.12(-0.24%)
Oct 26, 2009 51.49 52.23 50.71 51.06 734,831 -0.48(-0.93%)
Oct 23, 2009 51.14 51.60 50.97 51.54 668,133 -0.46(-0.88%)
Oct 22, 2009 51.46 52.19 51.20 52.00 863,267 +0.67(+1.31%)
Oct 21, 2009 51.48 52.43 51.27 51.33 951,744 -0.19(-0.37%)
Oct 20, 2009 51.25 51.56 51.11 51.52 797,709 -1.35(-2.55%)
Oct 19, 2009 52.52 53.07 52.26 52.87 483,630 +0.65(+1.24%)
Oct 16, 2009 51.60 52.44 51.44 52.22 608,760 +0.17(+0.33%)
Oct 15, 2009 52.19 52.60 51.54 52.05 740,926 -0.23(-0.44%)
Oct 14, 2009 51.88 52.45 51.48 52.28 713,425 +1.02(+1.99%)
Oct 13, 2009 51.18 51.49 51.17 51.26 806,529 +0.04(+0.08%)
Oct 12, 2009 51.49 51.50 51.02 51.22 634,451 +0.23(+0.45%)
Oct 09, 2009 50.50 51.07 50.29 50.99 842,744 +0.49(+0.97%)
Oct 08, 2009 50.30 50.68 49.78 50.50 1,176,251 +0.60(+1.20%)
Oct 07, 2009 49.91 50.15 49.73 49.90 789,635 -0.09(-0.18%)
Oct 06, 2009 49.10 50.03 49.08 49.99 1,013,124 +1.18(+2.42%)
Oct 05, 2009 48.45 48.81 47.96 48.81 736,057 +0.66(+1.37%)
Oct 02, 2009 48.62 48.83 48.00 48.15 981,997 -0.85(-1.73%)
Oct 01, 2009 50.52 50.63 49.00 49.00 799,366 -1.80(-3.54%)
Sep 30, 2009 50.65 51.37 49.72 50.80 982,536 +0.17(+0.34%)
Sep 29, 2009 50.42 50.91 50.34 50.63 901,815 +0.17(+0.34%)
Sep 28, 2009 49.49 50.65 49.49 50.46 1,054,549 +1.12(+2.27%)
Sep 25, 2009 50.31 50.31 49.16 49.34 1,656,998 -0.45(-0.90%)
Sep 24, 2009 50.56 50.67 49.46 49.79 850,150 -0.59(-1.17%)
Sep 23, 2009 51.14 51.27 50.28 50.38 687,325 -0.76(-1.49%)
Sep 22, 2009 50.93 51.30 50.54 51.14 744,886 +0.44(+0.87%)
Sep 21, 2009 50.56 50.94 50.19 50.70 858,547 -0.40(-0.78%)
Sep 18, 2009 51.11 51.25 50.45 51.10 1,779,783 +0.52(+1.03%)
Sep 17, 2009 48.90 51.35 48.55 50.58 2,638,166 +2.08(+4.29%)
Sep 16, 2009 48.82 49.00 47.99 48.50 1,298,117 -0.12(-0.25%)
Sep 15, 2009 48.42 48.84 48.25 48.62 1,291,251 +0.10(+0.21%)
Sep 14, 2009 48.34 48.72 48.04 48.52 1,075,859 -0.05(-0.10%)
Sep 11, 2009 47.96 48.70 47.80 48.57 1,183,524 +0.57(+1.19%)
Sep 10, 2009 47.29 48.00 46.75 48.00 1,073,544 +0.70(+1.48%)
Sep 09, 2009 46.82 47.51 46.70 47.30 807,672 +0.32(+0.68%)
Sep 08, 2009 46.32 47.16 46.08 46.98 1,187,295 +0.73(+1.58%)
Sep 04, 2009 45.31 46.37 45.15 46.25 1,049,628 +1.04(+2.30%)
Sep 03, 2009 45.69 45.90 44.80 45.21 1,307,826 -0.25(-0.55%)
Sep 02, 2009 45.52 45.83 45.25 45.46 1,899,551 -0.24(-0.53%)
Sep 01, 2009 45.80 46.68 45.11 45.70 1,350,186 -0.34(-0.74%)
Aug 31, 2009 45.88 46.26 45.38 46.04 787,544 -0.26(-0.56%)
Aug 28, 2009 46.94 46.94 46.12 46.30 830,612 -0.23(-0.49%)
Aug 27, 2009 45.38 47.24 45.38 46.53 1,452,580 +1.54(+3.42%)
Aug 26, 2009 45.06 45.35 44.78 44.99 853,666 -0.07(-0.16%)
Aug 25, 2009 45.08 45.36 44.72 45.06 1,237,367 +0.30(+0.67%)
Aug 24, 2009 44.38 45.41 43.92 44.76 1,134,416 +0.36(+0.81%)
Aug 21, 2009 43.65 44.52 43.42 44.40 762,561 +1.19(+2.75%)
Aug 20, 2009 42.88 43.28 42.64 43.21 1,074,137 +0.61(+1.43%)
Aug 19, 2009 42.46 42.98 42.42 42.60 1,194,298 -0.38(-0.88%)
Aug 18, 2009 42.74 43.05 42.61 42.98 751,768 +0.28(+0.66%)
Aug 17, 2009 42.84 43.28 41.92 42.70 943,790 -1.06(-2.42%)
Aug 14, 2009 44.40 44.49 43.10 43.76 1,662,497 -0.48(-1.08%)
Aug 13, 2009 43.35 44.50 42.55 44.24 1,177,188 -1.08(-2.38%)
Aug 12, 2009 43.92 45.66 43.78 45.32 892,167 +1.43(+3.26%)
Aug 11, 2009 44.29 44.42 43.48 43.89 932,752 -0.66(-1.48%)
Aug 10, 2009 44.81 44.89 44.12 44.55 620,070 -0.68(-1.50%)
Aug 07, 2009 44.45 45.52 44.14 45.23 871,596 +1.14(+2.59%)
Aug 06, 2009 43.75 44.50 43.61 44.09 1,479,351 +0.44(+1.01%)
Aug 05, 2009 43.84 44.11 43.31 43.65 839,793 +0.08(+0.18%)
Aug 04, 2009 42.96 43.90 42.77 43.57 1,468,071 +0.29(+0.67%)
Aug 03, 2009 42.74 43.61 42.32 43.28 1,339,715 +1.08(+2.56%)
Jul 31, 2009 42.69 43.20 42.13 42.20 1,425,537 -0.32(-0.75%)
Jul 30, 2009 42.03 43.55 41.51 42.52 2,125,507 +2.26(+5.61%)
Jul 29, 2009 39.46 40.43 38.92 40.26 2,014,001 +0.65(+1.64%)
Jul 28, 2009 39.25 39.86 39.21 39.61 2,416,506 +0.06(+0.15%)
Jul 27, 2009 39.85 39.87 39.18 39.55 3,343,361 -1.19(-2.92%)
Jul 24, 2009 41.54 41.84 40.37 40.74 440 -1.11(-2.65%)
Jul 23, 2009 41.97 41.99 41.27 41.85 1,383,923 -0.02(-0.05%)
Jul 22, 2009 41.55 42.25 41.53 41.87 725,130 -0.04(-0.10%)
Jul 21, 2009 41.64 41.97 41.45 41.91 808,396 +0.50(+1.21%)
Jul 20, 2009 41.09 41.50 40.57 41.41 1,037,147 +0.47(+1.15%)
Jul 17, 2009 41.28 41.46 40.60 40.94 1,690,214 -0.37(-0.90%)
Jul 16, 2009 40.92 41.43 40.57 41.31 1,206,189 +0.18(+0.44%)
Jul 15, 2009 40.76 41.29 40.76 41.13 1,015,040 +0.45(+1.11%)
Jul 14, 2009 40.00 40.75 39.85 40.68 1,027,376 +0.71(+1.78%)
Jul 13, 2009 39.06 39.97 39.04 39.97 861,193 +1.16(+2.99%)
Jul 10, 2009 38.59 39.02 38.35 38.81 785,002 +0.00(+0.00%)
Jul 09, 2009 39.28 39.56 38.67 38.81 727,307 -0.28(-0.72%)
Jul 08, 2009 38.65 39.22 38.29 39.09 1,366,736 +0.67(+1.74%)
Jul 07, 2009 40.15 40.19 38.42 38.42 2,729,210 -1.91(-4.74%)
Jul 06, 2009 39.91 40.37 39.60 40.33 945,173 +0.13(+0.32%)
Jul 02, 2009 41.37 41.37 40.19 40.20 1,123,584 -1.85(-4.40%)
Jul 01, 2009 41.87 42.32 41.71 42.05 846,066 +0.32(+0.77%)
Jun 30, 2009 41.98 42.28 41.46 41.73 821,266 -0.47(-1.11%)
Jun 29, 2009 41.71 42.34 41.71 42.20 835,819 +0.65(+1.56%)
Jun 26, 2009 42.09 42.30 41.22 41.55 993,026 -0.63(-1.49%)
Jun 25, 2009 42.06 42.19 41.64 42.18 1,251,928 +0.58(+1.39%)
Jun 24, 2009 42.12 42.52 41.33 41.60 1,030,699 -0.31(-0.74%)
Jun 23, 2009 41.97 42.43 41.37 41.91 1,365,179 -0.52(-1.23%)
Jun 22, 2009 43.41 43.41 42.43 42.43 1,622,252 -1.26(-2.88%)
Jun 19, 2009 43.99 44.25 43.54 43.69 1,308,258 -0.10(-0.23%)
Jun 18, 2009 43.71 44.07 43.67 43.79 1,006,428 +0.05(+0.11%)
Jun 17, 2009 43.45 44.16 43.21 43.74 877,823 +0.23(+0.53%)
Jun 16, 2009 44.20 44.55 43.46 43.51 1,000,415 -0.50(-1.14%)
Jun 15, 2009 44.84 44.95 43.85 44.01 1,286,296 -1.29(-2.85%)
Jun 12, 2009 44.67 45.33 44.50 45.30 1,355,978 +0.63(+1.41%)
Jun 11, 2009 45.50 45.86 44.57 44.67 1,753,353 -0.89(-1.95%)
Jun 10, 2009 46.44 46.64 44.85 45.56 1,530,430 -0.38(-0.83%)
Jun 09, 2009 46.53 46.65 45.65 45.94 1,817,041 -0.51(-1.10%)
Jun 08, 2009 46.80 46.98 46.01 46.45 2,645,411 -1.63(-3.39%)
Jun 05, 2009 47.73 49.10 47.73 48.08 1,795,430 +0.39(+0.82%)
Jun 04, 2009 45.59 47.85 45.59 47.69 2,691,861 +2.14(+4.70%)
Jun 03, 2009 45.60 46.18 45.21 45.55 1,652,676 -0.73(-1.58%)
Jun 02, 2009 44.98 46.45 44.63 46.28 1,971,618 +1.30(+2.89%)
Jun 01, 2009 43.21 45.09 43.21 44.98 1,595,910 +2.56(+6.03%)
May 29, 2009 42.44 42.50 41.67 42.42 1,173,282 +0.09(+0.21%)
May 28, 2009 41.76 42.53 41.08 42.33 1,292,362 +0.97(+2.35%)
May 27, 2009 41.57 42.07 41.28 41.36 1,173,627 -0.21(-0.51%)
May 26, 2009 40.07 41.73 40.07 41.57 899,438 +1.15(+2.85%)
May 22, 2009 39.80 40.70 39.62 40.42 1,098,255 +0.64(+1.61%)
May 21, 2009 40.24 40.24 39.36 39.78 921,610 -1.01(-2.48%)
May 20, 2009 41.08 41.76 40.74 40.79 1,304,443 -0.04(-0.10%)
May 19, 2009 39.96 41.25 39.96 40.83 1,719,884 +0.73(+1.82%)
May 18, 2009 38.90 40.14 38.90 40.10 1,538,700 +1.88(+4.92%)
May 15, 2009 37.45 38.71 37.45 38.22 1,657,700 +0.64(+1.70%)
May 14, 2009 37.57 38.11 37.47 37.58 1,111,156 -0.01(-0.03%)
May 13, 2009 37.85 37.89 37.08 37.59 731,190 -1.04(-2.69%)
May 12, 2009 39.10 39.12 37.85 38.63 875,660 -0.27(-0.69%)
May 11, 2009 39.32 39.99 38.72 38.90 923,904 -1.03(-2.58%)
May 08, 2009 38.40 39.93 38.37 39.93 1,615,906 +1.98(+5.22%)
May 07, 2009 39.02 39.17 37.67 37.95 1,402,852 -0.83(-2.14%)
May 06, 2009 38.86 39.09 38.42 38.78 1,124,679 +0.16(+0.41%)
May 05, 2009 38.07 38.68 37.95 38.62 1,176,422 +0.36(+0.94%)
May 04, 2009 37.80 38.26 37.74 38.26 1,560,539 -0.07(-0.18%)
May 01, 2009 38.16 38.78 37.87 38.33 1,011,078 -0.02(-0.05%)
Apr 30, 2009 39.33 39.84 37.89 38.35 1,476,618 -0.53(-1.36%)
Apr 29, 2009 37.66 39.23 37.40 38.88 1,256,360 +1.58(+4.24%)
Apr 28, 2009 36.00 37.99 35.33 37.30 2,274,457 +0.04(+0.11%)
Apr 27, 2009 36.18 38.20 36.02 37.26 1,796,197 +0.72(+1.97%)
Apr 24, 2009 37.00 37.05 36.22 36.54 2,521,862 -0.15(-0.41%)
Apr 23, 2009 36.63 37.38 36.00 36.69 2,106,014 +0.49(+1.35%)
Apr 22, 2009 35.91 37.20 35.91 36.20 2,058,144 +0.14(+0.39%)
Apr 21, 2009 35.49 36.44 35.36 36.06 1,690,744 +0.51(+1.43%)
Apr 20, 2009 35.79 36.01 35.23 35.55 1,651,372 -0.89(-2.44%)
Apr 17, 2009 35.94 36.64 35.71 36.44 2,461,640 +0.68(+1.90%)
Apr 16, 2009 34.54 35.93 34.21 35.76 1,530,248 +1.50(+4.38%)
Apr 15, 2009 33.78 34.51 33.78 34.26 1,514,118 +0.26(+0.76%)
Apr 14, 2009 33.75 34.24 33.38 34.00 1,405,413 -0.15(-0.44%)
Apr 13, 2009 34.80 34.88 33.61 34.15 1,839,346 -1.01(-2.87%)
Apr 09, 2009 35.00 35.18 33.72 35.16 1,140,766 +1.44(+4.27%)
Apr 08, 2009 33.46 33.81 33.22 33.72 884,200 +0.33(+0.99%)
Apr 07, 2009 33.52 34.03 33.07 33.39 1,360,318 -0.75(-2.20%)
Apr 06, 2009 33.23 34.19 32.60 34.14 1,312,377 +0.51(+1.52%)
Apr 03, 2009 34.22 34.63 33.15 33.63 1,321,304 -0.83(-2.41%)
Apr 02, 2009 33.68 35.12 33.05 34.46 1,155,679 +1.41(+4.27%)
Apr 01, 2009 32.13 33.18 31.84 33.05 684,348 +0.41(+1.26%)
Mar 31, 2009 32.64 33.27 32.26 32.64 1,042,464 +0.23(+0.71%)
Mar 30, 2009 33.44 33.44 32.03 32.41 1,302,042 -2.64(-7.53%)
Mar 26, 2009 33.80 35.05 33.78 35.05 1,191,005 +1.36(+4.04%)
Mar 25, 2009 33.61 34.52 32.85 33.69 1,103,453 +0.57(+1.72%)
Mar 24, 2009 32.86 33.49 32.82 33.12 1,137,245 -0.16(-0.48%)
Mar 23, 2009 32.71 33.29 32.48 33.28 1,442,063 +1.87(+5.95%)
Mar 20, 2009 32.21 32.60 31.19 31.41 2,098,597 -0.57(-1.77%)
Mar 19, 2009 32.71 33.03 31.82 31.98 1,618,220 -0.74(-2.28%)
Mar 18, 2009 31.79 33.17 31.20 32.72 1,961,685 +0.93(+2.93%)
Mar 17, 2009 31.31 31.79 30.32 31.79 1,614,836 +0.73(+2.35%)
Mar 16, 2009 30.64 31.88 30.61 31.06 2,469,805 +0.67(+2.20%)
Mar 13, 2009 30.74 31.05 29.92 30.39 0 -0.33(-1.07%)
Mar 12, 2009 30.21 30.85 29.77 30.72 1,596,418 +0.52(+1.72%)
Mar 11, 2009 29.99 30.61 29.76 30.20 1,464,324 +0.37(+1.24%)
Mar 10, 2009 28.42 29.88 28.09 29.83 2,113,411 +1.98(+7.11%)
Mar 09, 2009 27.99 28.75 27.67 27.85 1,248,616 -0.50(-1.76%)
Mar 06, 2009 28.65 29.94 27.75 28.35 0 +0.38(+1.36%)
Mar 05, 2009 28.93 28.93 27.83 27.97 1,994,890 -1.66(-5.60%)
Mar 04, 2009 29.21 30.05 28.78 29.63 1,655,687 +0.62(+2.14%)
Mar 02, 2009 30.45 30.58 28.89 29.01 2,231,986 -2.19(-7.02%)
Feb 27, 2009 31.64 31.96 31.01 31.20 0 -1.03(-3.20%)
Feb 26, 2009 33.34 33.72 32.00 32.23 1,687,438 -0.95(-2.86%)
Feb 25, 2009 34.34 34.41 32.98 33.18 1,480,770 -1.37(-3.97%)
Feb 24, 2009 34.18 34.78 33.67 34.55 1,599,594 +0.67(+1.98%)
Feb 23, 2009 35.36 35.71 33.82 33.88 2,025,531 -1.17(-3.34%)
Feb 20, 2009 35.16 35.72 34.40 35.05 2,677,712 -0.78(-2.18%)
Feb 19, 2009 36.08 36.61 35.71 35.83 1,442,469 +0.01(+0.03%)
Feb 18, 2009 35.86 36.20 35.27 35.82 1,794,714 +0.14(+0.39%)
Feb 17, 2009 35.89 36.43 35.09 35.68 1,872,853 -1.48(-3.98%)
Feb 13, 2009 36.20 37.35 35.95 37.16 1,207,957 +0.77(+2.12%)
Feb 12, 2009 36.22 36.45 35.13 36.39 1,341,902 -0.38(-1.03%)
Feb 11, 2009 37.16 37.34 36.27 36.77 1,287,773 -0.32(-0.86%)
Feb 10, 2009 38.80 39.24 36.81 37.09 1,495,988 -1.90(-4.87%)
Feb 09, 2009 38.67 39.28 38.34 38.99 1,500,838 +0.09(+0.23%)
Feb 06, 2009 38.25 39.13 38.03 38.90 1,719,133 +0.79(+2.07%)
Feb 05, 2009 37.42 38.19 37.26 38.11 2,970,567 +0.47(+1.25%)
Feb 04, 2009 38.99 38.99 36.77 37.64 2,877,986 -1.30(-3.34%)
Feb 03, 2009 37.40 38.98 36.50 38.94 3,951,178 +3.77(+10.72%)
Feb 02, 2009 35.67 35.90 34.27 35.17 3,047,122 -2.51(-6.66%)
Jan 30, 2009 37.85 38.41 37.09 37.68 0 -0.02(-0.05%)
Jan 29, 2009 39.49 39.49 37.57 37.70 1,058,079 -2.09(-5.25%)
Jan 28, 2009 38.82 40.25 38.55 39.79 1,748,214 +1.60(+4.19%)
Jan 27, 2009 37.92 38.62 37.59 38.19 1,320,057 +0.54(+1.43%)
Jan 26, 2009 37.10 38.16 37.08 37.65 1,089,332 +0.76(+2.06%)
Jan 23, 2009 36.34 37.51 35.91 36.89 1,010,864 +0.04(+0.11%)
Jan 22, 2009 36.47 37.34 35.80 36.85 864,247 -0.05(-0.14%)
Jan 21, 2009 35.73 36.96 35.59 36.90 1,132,055 +1.27(+3.56%)
Jan 20, 2009 36.88 37.34 35.60 35.63 1,298,570 -1.63(-4.37%)
Jan 16, 2009 37.55 37.64 36.36 37.26 1,537,495 +0.76(+2.08%)
Jan 15, 2009 36.05 36.76 35.20 36.50 1,056,911 +0.30(+0.83%)
Jan 14, 2009 36.08 36.88 35.80 36.20 1,216,024 -0.79(-2.14%)
Jan 13, 2009 38.80 38.80 36.70 36.99 1,989,226 -1.84(-4.74%)
Jan 12, 2009 39.43 39.43 38.50 38.83 988,879 -0.21(-0.54%)
Jan 09, 2009 38.64 39.40 37.25 39.04 2,223,457 -0.46(-1.16%)
Jan 08, 2009 40.22 40.22 39.30 39.50 2,006,072 -0.80(-1.99%)
Jan 07, 2009 41.41 41.41 39.95 40.30 1,354,182 -1.65(-3.93%)
Jan 06, 2009 41.44 42.14 40.69 41.95 1,853,437 +0.86(+2.09%)
Jan 05, 2009 40.49 41.45 40.20 41.09 811,012 +0.29(+0.71%)
Jan 02, 2009 39.25 40.88 38.57 40.80 0 +1.71(+4.37%)
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.