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 (%)
Aug 31, 2012 48.94 49.26 48.45 48.87 748,016 +0.22(+0.45%)
Aug 30, 2012 48.71 48.86 48.17 48.65 671,233 -0.29(-0.59%)
Aug 29, 2012 49.27 49.40 48.72 48.94 935,590 -0.36(-0.73%)
Aug 27, 2012 49.45 49.83 49.23 49.30 786,840 -0.11(-0.22%)
Aug 24, 2012 49.11 49.57 48.96 49.41 727,151 +0.03(+0.06%)
Aug 23, 2012 50.09 50.11 49.33 49.38 913,789 -0.78(-1.56%)
Aug 22, 2012 50.66 50.78 49.70 50.16 1,237,280 -0.66(-1.30%)
Aug 21, 2012 51.24 51.36 50.70 50.82 865,665 -0.22(-0.43%)
Aug 20, 2012 49.99 51.47 49.97 51.04 1,392,000 +0.96(+1.92%)
Aug 17, 2012 50.15 50.25 49.75 50.08 862,351 +0.06(+0.12%)
Aug 16, 2012 49.30 50.12 49.30 50.02 881,771 +0.69(+1.40%)
Aug 15, 2012 49.24 49.53 49.08 49.33 808,108 +0.10(+0.20%)
Aug 14, 2012 50.06 50.14 49.05 49.23 825,257 -0.56(-1.12%)
Aug 13, 2012 49.80 50.00 49.27 49.79 682,464 -0.16(-0.32%)
Aug 10, 2012 50.12 50.20 49.70 49.95 836,365 -0.36(-0.72%)
Aug 09, 2012 50.69 50.72 50.00 50.31 738,101 -0.59(-1.16%)
Aug 08, 2012 50.74 51.09 50.69 50.90 596,377 -0.04(-0.08%)
Aug 07, 2012 50.92 51.51 50.89 50.94 646,961 +0.30(+0.59%)
Aug 06, 2012 51.07 51.16 50.61 50.64 636,738 -0.16(-0.31%)
Aug 03, 2012 50.48 51.50 50.15 50.80 1,252,125 +1.25(+2.52%)
Aug 02, 2012 49.96 50.04 48.70 49.55 971,357 -0.61(-1.22%)
Aug 01, 2012 50.89 50.89 50.04 50.16 959,228 -0.41(-0.81%)
Jul 31, 2012 50.50 50.88 50.36 50.57 901,334 -0.10(-0.20%)
Jul 30, 2012 50.22 50.86 49.91 50.67 759,215 +0.38(+0.76%)
Jul 27, 2012 49.91 50.42 49.67 50.29 1,211,687 +0.68(+1.37%)
Jul 26, 2012 49.31 49.71 48.64 49.61 1,208,521 +0.85(+1.74%)
Jul 25, 2012 47.00 49.09 47.00 48.76 1,562,246 +1.53(+3.24%)
Jul 24, 2012 49.00 49.00 46.37 47.23 4,020,543 -1.95(-3.97%)
Jul 23, 2012 48.68 49.45 48.01 49.18 1,604,733 -0.10(-0.20%)
Jul 20, 2012 50.27 50.48 49.16 49.28 1,224,878 -1.35(-2.67%)
Jul 19, 2012 49.09 51.09 49.03 50.63 1,537,504 +1.73(+3.54%)
Jul 18, 2012 47.73 49.23 47.67 48.90 933,582 +1.02(+2.13%)
Jul 17, 2012 47.84 48.21 47.19 47.88 1,190,550 +0.12(+0.25%)
Jul 16, 2012 48.45 48.50 47.60 47.76 852,931 -0.82(-1.69%)
Jul 13, 2012 47.96 48.82 47.92 48.58 939,726 +0.62(+1.29%)
Jul 12, 2012 47.86 48.16 47.69 47.96 1,035,957 -0.28(-0.58%)
Jul 11, 2012 48.28 48.46 47.99 48.24 1,100,830 +0.01(+0.02%)
Jul 10, 2012 48.74 48.94 47.96 48.23 863,521 -0.30(-0.62%)
Jul 09, 2012 48.24 48.61 48.14 48.53 547,662 +0.30(+0.62%)
Jul 06, 2012 48.73 48.74 47.87 48.23 483,231 -0.88(-1.79%)
Jul 05, 2012 49.33 49.44 48.85 49.11 593,108 -0.36(-0.73%)
Jul 03, 2012 49.20 49.59 49.08 49.47 329,160 +0.29(+0.59%)
Jul 02, 2012 49.62 49.76 48.80 49.18 561,899 -0.17(-0.34%)
Jun 29, 2012 48.44 49.44 48.40 49.35 911,195 +1.60(+3.35%)
Jun 28, 2012 47.40 47.82 46.95 47.75 824,891 +0.08(+0.17%)
Jun 27, 2012 46.78 47.85 46.78 47.67 808,450 +0.75(+1.60%)
Jun 26, 2012 47.64 47.66 46.82 46.92 894,208 -0.69(-1.45%)
Jun 25, 2012 47.79 48.10 47.46 47.61 1,105,530 -0.68(-1.41%)
Jun 22, 2012 48.44 48.44 47.93 48.29 1,431,617 +0.03(+0.06%)
Jun 21, 2012 49.38 49.63 48.06 48.26 2,053,441 -1.10(-2.23%)
Jun 20, 2012 47.01 49.44 47.01 49.36 2,834,132 -0.82(-1.63%)
Jun 19, 2012 49.91 50.37 49.82 50.18 956,417 +0.29(+0.58%)
Jun 18, 2012 48.85 50.18 48.55 49.89 1,774,681 +0.82(+1.67%)
Jun 15, 2012 50.11 50.12 48.98 49.07 2,469,642 -1.00(-2.00%)
Jun 14, 2012 49.79 50.34 49.61 50.07 1,419,761 +0.32(+0.64%)
Jun 13, 2012 50.15 50.37 49.58 49.75 1,402,324 -0.63(-1.25%)
Jun 12, 2012 49.67 50.53 49.67 50.38 1,092,496 +0.47(+0.94%)
Jun 11, 2012 50.69 50.74 49.89 49.91 809,439 -0.40(-0.80%)
Jun 08, 2012 50.25 50.59 50.21 50.31 1,173,357 -0.14(-0.28%)
Jun 07, 2012 51.11 51.38 50.41 50.45 1,407,115 +0.00(+0.00%)
Jun 06, 2012 50.52 50.82 50.05 50.45 1,864,739 +0.08(+0.16%)
Jun 05, 2012 48.89 50.51 48.87 50.37 1,727,638 +1.28(+2.61%)
Jun 04, 2012 49.50 49.74 48.69 49.09 1,473,611 -0.18(-0.37%)
Jun 01, 2012 49.62 50.00 49.22 49.27 1,386,086 -1.10(-2.18%)
May 31, 2012 50.41 50.62 49.97 50.37 1,622,395 -0.01(-0.02%)
May 30, 2012 50.13 50.58 50.05 50.38 1,262,804 -0.01(-0.02%)
May 29, 2012 50.40 50.51 49.97 50.39 1,375,265 +0.24(+0.48%)
May 25, 2012 50.62 50.88 50.04 50.15 674,559 -0.47(-0.93%)
May 24, 2012 51.39 51.39 50.10 50.62 1,041,583 -0.70(-1.36%)
May 23, 2012 50.72 51.44 50.13 51.32 891,708 +0.24(+0.47%)
May 22, 2012 51.14 51.51 50.89 51.08 940,444 +0.14(+0.27%)
May 21, 2012 50.35 51.00 50.34 50.94 1,024,692 +0.79(+1.58%)
May 18, 2012 50.61 51.26 50.06 50.15 1,110,552 -0.24(-0.48%)
May 17, 2012 50.97 51.32 50.36 50.39 1,616,148 -0.50(-0.98%)
May 16, 2012 51.63 51.80 50.86 50.89 1,002,700 -0.53(-1.03%)
May 15, 2012 51.77 52.16 51.37 51.42 1,045,302 -0.43(-0.83%)
May 14, 2012 51.35 52.39 51.30 51.85 1,015,388 -0.14(-0.27%)
May 11, 2012 52.06 52.71 51.93 51.99 1,053,741 -0.27(-0.52%)
May 10, 2012 53.14 53.20 52.14 52.26 1,155,535 -0.81(-1.53%)
May 09, 2012 52.73 53.88 52.55 53.07 1,642,301 -0.32(-0.60%)
May 08, 2012 53.09 53.42 52.81 53.39 993,093 -0.14(-0.26%)
May 07, 2012 53.42 53.88 53.31 53.53 1,228,570 +0.06(+0.11%)
May 04, 2012 54.43 54.61 53.46 53.47 1,401,035 -1.12(-2.05%)
May 03, 2012 55.03 55.09 54.53 54.59 925,660 -0.46(-0.84%)
May 02, 2012 55.26 55.26 54.83 55.05 1,080,781 -0.53(-0.95%)
May 01, 2012 55.82 56.05 55.24 55.58 953,509 -0.31(-0.55%)
Apr 30, 2012 56.23 56.23 55.54 55.89 734,206 -0.38(-0.68%)
Apr 27, 2012 55.70 56.47 55.46 56.27 717,859 +0.64(+1.15%)
Apr 26, 2012 54.99 55.73 54.90 55.63 1,230,995 +0.58(+1.05%)
Apr 25, 2012 55.75 56.04 54.85 55.05 1,619,317 -0.28(-0.51%)
Apr 24, 2012 55.54 55.65 55.11 55.33 1,270,669 -0.06(-0.11%)
Apr 23, 2012 54.96 55.52 54.94 55.39 1,369,107 -0.17(-0.31%)
Apr 20, 2012 55.97 56.00 55.23 55.56 3,136,219 -0.29(-0.52%)
Apr 19, 2012 57.05 57.22 55.76 55.85 4,672,832 -2.81(-4.79%)
Apr 18, 2012 58.41 58.94 58.19 58.66 995,937 +0.11(+0.19%)
Apr 17, 2012 57.75 58.85 57.59 58.55 1,408,481 +1.05(+1.83%)
Apr 16, 2012 57.24 57.56 56.97 57.50 1,094,092 +0.50(+0.88%)
Apr 13, 2012 57.27 57.27 56.80 57.00 1,120,331 -0.21(-0.37%)
Apr 12, 2012 56.09 57.34 55.99 57.21 946,409 +1.14(+2.03%)
Apr 11, 2012 55.78 56.34 55.66 56.07 782,353 +1.01(+1.83%)
Apr 10, 2012 55.43 55.57 54.92 55.06 1,575,561 -0.58(-1.04%)
Apr 09, 2012 55.39 56.00 55.20 55.64 1,319,092 -0.55(-0.98%)
Apr 05, 2012 56.60 57.00 55.96 56.19 989,790 -0.75(-1.32%)
Apr 04, 2012 57.40 57.54 56.92 56.94 1,274,458 -1.06(-1.83%)
Apr 03, 2012 58.30 58.43 57.42 58.00 855,805 -0.31(-0.53%)
Apr 02, 2012 57.56 58.41 57.13 58.31 951,747 +0.75(+1.30%)
Mar 30, 2012 57.79 57.97 57.47 57.56 777,539 -0.02(-0.03%)
Mar 29, 2012 57.46 57.68 57.04 57.58 501,375 -0.29(-0.50%)
Mar 28, 2012 58.50 58.56 57.43 57.87 624,207 -0.73(-1.25%)
Mar 27, 2012 58.74 58.90 58.54 58.60 697,709 -0.14(-0.24%)
Mar 26, 2012 58.01 58.84 57.89 58.74 826,622 +1.19(+2.07%)
Mar 23, 2012 57.38 57.64 56.97 57.55 560,003 +0.26(+0.45%)
Mar 22, 2012 57.23 57.49 56.50 57.29 772,504 -0.42(-0.73%)
Mar 21, 2012 57.82 58.07 57.27 57.71 631,675 +0.05(+0.09%)
Mar 20, 2012 58.17 58.37 57.50 57.66 725,009 -0.96(-1.64%)
Mar 19, 2012 58.55 59.07 58.55 58.62 530,005 -0.12(-0.20%)
Mar 16, 2012 58.89 59.08 58.36 58.74 1,765,479 -0.16(-0.27%)
Mar 15, 2012 58.76 58.96 58.52 58.90 723,374 +0.11(+0.19%)
Mar 14, 2012 58.53 59.17 58.49 58.79 996,921 +0.05(+0.09%)
Mar 13, 2012 59.16 59.20 58.28 58.74 1,670,297 -0.14(-0.24%)
Mar 12, 2012 58.78 59.26 58.77 58.88 692,665 +0.03(+0.05%)
Mar 09, 2012 58.72 59.25 58.40 58.85 773,529 +0.21(+0.36%)
Mar 08, 2012 58.44 59.02 58.22 58.64 762,477 +0.63(+1.09%)
Mar 07, 2012 57.36 58.10 57.15 58.01 948,787 +0.60(+1.05%)
Mar 06, 2012 58.08 58.25 57.32 57.41 609,744 -1.17(-2.00%)
Mar 05, 2012 58.69 58.87 58.18 58.58 497,222 -0.20(-0.34%)
Mar 02, 2012 59.53 59.65 58.67 58.78 680,333 -0.84(-1.41%)
Mar 01, 2012 59.36 59.66 58.98 59.62 914,845 +0.33(+0.56%)
Feb 29, 2012 59.01 59.65 59.01 59.29 720,317 +0.28(+0.47%)
Feb 28, 2012 59.61 59.71 58.69 59.01 719,574 -0.53(-0.89%)
Feb 27, 2012 59.41 59.95 58.97 59.54 881,947 -0.34(-0.57%)
Feb 24, 2012 59.39 60.53 59.20 59.88 1,412,096 +0.48(+0.81%)
Feb 23, 2012 59.09 59.51 58.99 59.40 581,310 +0.18(+0.30%)
Feb 22, 2012 58.81 59.40 58.65 59.22 854,166 +0.10(+0.17%)
Feb 21, 2012 59.66 59.68 58.94 59.12 586,914 -0.33(-0.56%)
Feb 17, 2012 59.07 59.53 58.66 59.45 886,870 +0.68(+1.16%)
Feb 16, 2012 58.33 58.85 57.95 58.77 515,237 +0.29(+0.50%)
Feb 15, 2012 59.69 59.69 58.30 58.48 592,682 -1.13(-1.90%)
Feb 14, 2012 59.60 60.10 58.95 59.61 720,885 -0.29(-0.48%)
Feb 13, 2012 59.34 59.90 58.87 59.90 699,956 +0.87(+1.47%)
Feb 10, 2012 58.61 59.24 58.61 59.03 731,355 +0.04(+0.07%)
Feb 09, 2012 59.19 59.50 58.89 58.99 671,759 -0.11(-0.19%)
Feb 08, 2012 58.90 59.36 58.64 59.10 985,241 +0.10(+0.17%)
Feb 07, 2012 58.43 59.22 58.14 59.00 722,759 +0.37(+0.63%)
Feb 06, 2012 58.77 58.93 58.57 58.63 696,813 -0.70(-1.18%)
Feb 03, 2012 59.17 59.39 58.23 59.33 951,269 +0.56(+0.95%)
Feb 02, 2012 59.11 59.11 58.40 58.77 614,218 -0.35(-0.59%)
Feb 01, 2012 58.37 59.72 58.37 59.12 988,461 +1.23(+2.12%)
Jan 31, 2012 58.33 58.52 57.61 57.89 1,272,805 -0.06(-0.10%)
Jan 30, 2012 57.84 58.22 57.70 57.95 821,265 -0.28(-0.48%)
Jan 27, 2012 58.50 58.76 58.00 58.23 855,781 -0.39(-0.67%)
Jan 26, 2012 59.85 59.85 58.39 58.62 1,049,977 -1.03(-1.73%)
Jan 25, 2012 58.95 60.00 58.75 59.65 1,507,432 +0.39(+0.66%)
Jan 24, 2012 58.71 59.50 58.64 59.26 818,371 +0.08(+0.14%)
Jan 23, 2012 59.70 59.85 58.73 59.18 952,079 -0.69(-1.15%)
Jan 20, 2012 59.93 60.69 59.46 59.87 1,781,340 -0.09(-0.15%)
Jan 19, 2012 59.71 61.46 57.60 59.96 3,315,675 +3.12(+5.49%)
Jan 18, 2012 56.75 57.10 56.40 56.84 2,539,850 +0.04(+0.07%)
Jan 17, 2012 57.74 57.96 56.66 56.80 1,772,928 -0.35(-0.61%)
Jan 13, 2012 57.02 57.30 56.81 57.15 752,333 -0.35(-0.61%)
Jan 12, 2012 57.20 57.71 57.13 57.50 1,093,757 +0.30(+0.52%)
Jan 11, 2012 57.20 57.26 56.69 57.20 520,343 +0.00(+0.00%)
Jan 10, 2012 57.45 57.62 57.12 57.20 1,183,558 +0.20(+0.35%)
Jan 09, 2012 56.53 57.11 56.32 57.00 660,002 +0.45(+0.80%)
Jan 06, 2012 56.36 56.99 56.04 56.55 1,089,672 +0.13(+0.23%)
Jan 05, 2012 56.08 56.45 55.54 56.42 912,617 -0.03(-0.05%)
Jan 04, 2012 55.93 56.52 55.32 56.45 1,034,089 +1.08(+1.95%)
Dec 30, 2011 55.33 56.00 55.33 55.37 641,977 +0.02(+0.04%)
Dec 29, 2011 54.93 55.62 54.85 55.35 1,045,831 +0.51(+0.93%)
Dec 28, 2011 55.73 56.19 54.77 54.84 856,267 -0.79(-1.42%)
Dec 27, 2011 55.66 55.71 55.20 55.63 667,051 -0.01(-0.02%)
Dec 23, 2011 55.62 55.89 55.19 55.64 878,837 +0.58(+1.05%)
Dec 21, 2011 55.26 55.30 54.55 55.06 894,216 -0.12(-0.22%)
Dec 20, 2011 54.05 55.25 54.03 55.18 1,057,006 +1.99(+3.74%)
Dec 19, 2011 54.18 54.27 53.05 53.19 849,043 -0.51(-0.95%)
Dec 16, 2011 54.04 54.67 52.90 53.70 1,987,241 +0.11(+0.21%)
Dec 15, 2011 53.65 53.92 53.11 53.59 1,282,551 +0.41(+0.77%)
Dec 14, 2011 53.34 53.66 53.05 53.18 1,626,650 -0.47(-0.88%)
Dec 13, 2011 53.92 54.53 53.28 53.65 1,814,165 +0.00(+0.00%)
Dec 12, 2011 53.44 53.77 52.94 53.65 1,283,169 -0.29(-0.54%)
Dec 09, 2011 53.33 54.16 53.20 53.94 1,038,997 +0.86(+1.62%)
Dec 08, 2011 54.13 54.50 52.93 53.08 1,146,242 -1.42(-2.61%)
Dec 07, 2011 54.17 55.00 53.58 54.50 1,219,746 -0.11(-0.20%)
Dec 06, 2011 55.02 55.25 54.59 54.61 721,256 -0.42(-0.76%)
Dec 05, 2011 55.24 55.68 54.64 55.03 905,328 +0.69(+1.27%)
Dec 02, 2011 55.86 55.90 54.26 54.34 874,783 -1.08(-1.95%)
Dec 01, 2011 54.95 55.61 54.80 55.42 662,537 +0.52(+0.95%)
Nov 30, 2011 54.82 55.94 54.38 54.90 1,426,090 +1.72(+3.23%)
Nov 29, 2011 53.46 53.85 53.09 53.18 835,428 -0.06(-0.11%)
Nov 28, 2011 52.73 53.37 52.69 53.24 1,100,857 +1.69(+3.28%)
Nov 25, 2011 51.00 52.20 50.89 51.55 447,733 +0.39(+0.76%)
Nov 23, 2011 51.67 51.78 51.07 51.16 1,650,941 -1.21(-2.31%)
Nov 22, 2011 52.39 52.73 52.08 52.37 2,082,339 -0.18(-0.34%)
Nov 21, 2011 52.71 52.86 51.83 52.55 1,244,785 -1.16(-2.16%)
Nov 18, 2011 53.48 53.99 53.01 53.71 871,915 +0.57(+1.07%)
Nov 17, 2011 54.00 54.14 52.45 53.14 1,337,857 -1.21(-2.23%)
Nov 16, 2011 54.38 55.46 54.24 54.35 1,046,088 -0.77(-1.40%)
Nov 15, 2011 54.84 55.48 54.59 55.12 848,827 +0.11(+0.20%)
Nov 14, 2011 55.15 55.80 54.79 55.01 853,587 -0.25(-0.45%)
Nov 11, 2011 55.78 55.99 54.90 55.26 1,081,221 +0.31(+0.56%)
Nov 10, 2011 54.96 55.64 54.72 54.95 1,168,015 +0.78(+1.44%)
Nov 09, 2011 54.40 55.22 54.09 54.17 1,038,949 -2.10(-3.73%)
Nov 08, 2011 55.82 56.35 55.21 56.27 673,389 +0.85(+1.53%)
Nov 07, 2011 54.73 55.51 54.19 55.42 872,917 +0.92(+1.69%)
Nov 04, 2011 54.67 54.79 53.89 54.50 751,690 -0.65(-1.18%)
Nov 03, 2011 53.89 55.28 53.51 55.15 1,384,113 +1.06(+1.96%)
Nov 02, 2011 54.19 54.67 53.91 54.09 1,003,692 +0.61(+1.14%)
Nov 01, 2011 54.06 54.54 53.41 53.48 2,147,435 -2.35(-4.21%)
Oct 31, 2011 55.04 56.77 55.04 55.83 1,465,149 +0.02(+0.04%)
Oct 28, 2011 55.49 56.12 53.38 55.81 2,407,229 -0.31(-0.55%)
Oct 27, 2011 55.82 56.83 55.34 56.12 1,665,066 +1.97(+3.64%)
Oct 26, 2011 55.50 55.78 53.75 54.15 1,237,140 -0.48(-0.88%)
Oct 25, 2011 55.70 55.77 54.52 54.63 1,159,347 -1.15(-2.06%)
Oct 24, 2011 55.15 55.88 54.90 55.78 1,127,592 +0.62(+1.12%)
Oct 21, 2011 54.39 55.19 54.24 55.16 1,197,350 +1.30(+2.41%)
Oct 20, 2011 53.74 54.34 53.31 53.86 1,384,266 +0.30(+0.56%)
Oct 19, 2011 54.48 54.95 53.37 53.56 1,587,884 -0.92(-1.69%)
Oct 18, 2011 53.60 54.70 53.48 54.48 1,902,991 +0.69(+1.28%)
Oct 17, 2011 55.17 55.37 53.64 53.79 1,807,761 -1.79(-3.22%)
Oct 14, 2011 57.16 57.34 55.28 55.58 1,868,002 -0.40(-0.71%)
Oct 13, 2011 56.07 56.31 54.86 55.98 1,437,798 -0.51(-0.90%)
Oct 12, 2011 57.19 57.19 56.27 56.49 1,301,729 -0.37(-0.65%)
Oct 11, 2011 55.53 57.19 55.50 56.86 1,482,158 +0.91(+1.63%)
Oct 10, 2011 55.89 56.53 55.21 55.95 1,266,934 +1.10(+2.01%)
Oct 07, 2011 55.41 56.13 54.56 54.85 1,261,222 -0.08(-0.15%)
Oct 06, 2011 54.48 55.22 54.48 54.93 1,411,912 +0.81(+1.50%)
Oct 05, 2011 52.94 54.19 52.76 54.12 1,517,290 +1.32(+2.50%)
Oct 04, 2011 50.19 52.82 50.04 52.80 3,627,280 +1.71(+3.35%)
Oct 03, 2011 52.18 53.08 51.07 51.09 4,377,303 -1.67(-3.17%)
Sep 30, 2011 52.86 54.02 52.55 52.76 2,533,882 -0.81(-1.51%)
Sep 29, 2011 53.91 54.34 52.69 53.57 2,006,935 +0.72(+1.36%)
Sep 28, 2011 53.30 53.58 52.80 52.85 3,357,226 -0.40(-0.75%)
Sep 27, 2011 54.39 54.69 52.80 53.25 2,630,433 +0.06(+0.11%)
Sep 26, 2011 52.00 53.31 51.67 53.19 1,189,616 +1.64(+3.18%)
Sep 23, 2011 51.37 52.19 51.13 51.55 2,178,874 -0.16(-0.31%)
Sep 22, 2011 50.96 51.99 50.51 51.71 2,987,517 -0.88(-1.67%)
Sep 21, 2011 53.98 54.36 52.59 52.59 1,792,388 -1.30(-2.41%)
Sep 20, 2011 54.78 55.64 53.89 53.89 2,236,887 +0.02(+0.04%)
Sep 19, 2011 53.20 54.16 52.70 53.87 4,505,655 -2.34(-4.16%)
Sep 16, 2011 52.43 57.68 52.12 56.21 9,228,577 +4.07(+7.81%)
Sep 15, 2011 50.95 52.17 50.82 52.14 2,429,502 +2.20(+4.41%)
Sep 14, 2011 49.00 50.56 48.61 49.94 1,755,699 +1.17(+2.40%)
Sep 13, 2011 47.91 49.00 47.75 48.77 2,083,094 +1.03(+2.16%)
Sep 12, 2011 47.31 47.79 46.76 47.74 2,422,711 -0.16(-0.33%)
Sep 09, 2011 48.40 48.82 47.34 47.90 2,609,054 -1.00(-2.04%)
Sep 08, 2011 48.64 49.53 48.40 48.90 2,404,751 -0.09(-0.18%)
Sep 07, 2011 47.34 48.99 47.11 48.99 1,810,199 +2.23(+4.77%)
Sep 06, 2011 45.49 46.83 45.25 46.76 2,011,064 -0.24(-0.51%)
Sep 02, 2011 47.93 48.00 46.69 47.00 1,469,019 -1.84(-3.77%)
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.