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 (%)
Sep 29, 2017 130.03 130.71 129.77 130.71 1,933,452 +0.60(+0.46%)
Sep 28, 2017 130.20 130.49 129.96 130.11 2,445,031 -0.11(-0.08%)
Sep 27, 2017 130.77 130.22 1,793,397 +0.31(+0.24%)
Sep 26, 2017 129.86 130.45 129.73 129.91 3,423,960 -0.10(-0.08%)
Sep 25, 2017 130.29 130.65 130.01 130.01 3,647,878 -0.47(-0.36%)
Sep 22, 2017 130.42 130.68 129.99 130.48 1,980,416 +0.09(+0.07%)
Sep 21, 2017 130.10 130.88 129.97 130.39 2,097,926 +0.24(+0.18%)
Sep 20, 2017 130.69 130.80 129.93 130.15 5,215,817 -0.42(-0.32%)
Sep 19, 2017 130.49 131.01 130.21 130.57 3,654,602 +0.01(+0.01%)
Sep 18, 2017 131.10 131.24 130.45 130.56 5,027,616 -0.53(-0.40%)
Sep 15, 2017 131.51 131.55 130.90 131.09 2,931,876 -0.26(-0.20%)
Sep 14, 2017 131.10 131.52 131.00 131.35 2,816,613 +0.14(+0.11%)
Sep 13, 2017 130.90 131.36 130.84 131.21 2,100,781 +0.24(+0.18%)
Sep 12, 2017 130.84 131.29 130.76 130.97 1,505,402 +0.16(+0.12%)
Sep 11, 2017 131.01 131.24 130.59 130.81 3,018,477 -0.14(-0.11%)
Sep 08, 2017 131.13 131.34 130.76 130.95 2,786,147 -0.40(-0.30%)
Sep 07, 2017 130.60 131.90 130.54 131.35 5,647,073 +0.80(+0.61%)
Sep 06, 2017 131.00 131.03 130.50 130.55 5,720,738 -0.45(-0.34%)
Sep 05, 2017 132.07 132.21 130.91 131.00 16,987,984 +0.39(+0.30%)
Sep 01, 2017 130.90 131.17 130.51 130.61 1,532,402 -0.44(-0.34%)
Aug 31, 2017 130.79 131.28 130.32 131.05 1,572,484 +0.51(+0.39%)
Aug 30, 2017 131.22 131.63 129.94 130.54 2,522,079 -0.20(-0.15%)
Aug 29, 2017 127.58 135.31 127.31 130.74 5,737,971 +2.75(+2.15%)
Aug 28, 2017 129.20 129.44 127.16 127.99 2,006,789 -1.10(-0.85%)
Aug 25, 2017 129.45 130.35 128.14 129.09 2,329,483 -0.19(-0.15%)
Aug 24, 2017 127.37 130.37 126.57 129.28 4,259,848 +4.69(+3.76%)
Aug 23, 2017 124.65 125.24 124.02 124.59 1,395,694 +0.30(+0.24%)
Aug 22, 2017 124.37 124.75 123.59 124.29 1,013,889 +0.60(+0.49%)
Aug 21, 2017 124.46 124.64 123.04 123.69 1,876,983 -0.83(-0.67%)
Aug 18, 2017 122.75 124.84 121.46 124.52 2,708,826 +1.63(+1.33%)
Aug 17, 2017 125.15 125.23 122.85 122.89 1,242,618 -2.56(-2.04%)
Aug 16, 2017 124.93 125.63 124.59 125.45 1,326,938 +0.62(+0.50%)
Aug 15, 2017 125.78 126.30 124.39 124.83 1,881,535 -0.91(-0.72%)
Aug 14, 2017 125.17 126.98 124.60 125.74 1,448,671 +1.16(+0.93%)
Aug 11, 2017 125.93 126.69 124.21 124.58 2,253,717 -1.17(-0.93%)
Aug 10, 2017 125.41 126.40 125.06 125.75 2,371,736 -0.68(-0.54%)
Aug 09, 2017 125.56 128.15 125.33 126.43 4,227,315 +0.73(+0.58%)
Aug 08, 2017 124.24 126.33 123.89 125.70 3,671,996 -1.37(-1.08%)
Aug 07, 2017 127.18 128.43 122.31 127.07 13,680,754 +8.07(+6.78%)
Aug 04, 2017 119.90 121.73 118.26 119.00 5,455,738 +0.56(+0.47%)
Aug 03, 2017 112.24 119.50 112.08 118.44 8,252,347 +6.08(+5.41%)
Aug 02, 2017 111.61 113.20 111.16 112.36 2,073,002 +1.04(+0.93%)
Aug 01, 2017 108.14 113.25 108.02 111.32 3,364,607 +4.79(+4.50%)
Jul 31, 2017 113.16 113.16 105.04 106.53 3,960,666 -7.20(-6.33%)
Jul 28, 2017 110.65 114.21 110.26 113.73 2,874,809 +4.71(+4.32%)
Jul 27, 2017 109.69 109.87 107.69 109.02 1,461,309 -0.53(-0.48%)
Jul 26, 2017 110.23 110.66 109.14 109.55 985,815 -0.18(-0.16%)
Jul 25, 2017 110.51 110.53 109.40 109.73 721,331 -0.13(-0.12%)
Jul 24, 2017 109.21 110.07 109.01 109.86 860,640 +0.55(+0.50%)
Jul 21, 2017 109.11 109.51 108.56 109.31 867,966 -0.04(-0.04%)
Jul 20, 2017 110.76 110.76 109.18 109.35 1,232,750 -1.29(-1.17%)
Jul 19, 2017 109.62 110.74 109.45 110.64 736,619 +1.07(+0.98%)
Jul 18, 2017 110.08 110.52 109.44 109.57 1,045,847 -0.74(-0.67%)
Jul 17, 2017 110.67 110.80 109.77 110.31 1,229,978 -0.20(-0.18%)
Jul 14, 2017 109.08 111.11 109.01 110.51 1,347,735 +1.44(+1.32%)
Jul 13, 2017 110.00 110.00 108.75 109.07 1,112,489 +0.04(+0.04%)
Jul 12, 2017 108.63 109.34 108.24 109.03 878,745 +0.78(+0.72%)
Jul 11, 2017 107.80 108.71 107.21 108.25 1,191,042 +0.63(+0.59%)
Jul 10, 2017 106.45 108.28 105.84 107.62 1,513,263 +1.26(+1.18%)
Jul 07, 2017 105.95 106.67 105.81 106.36 674,928 +0.96(+0.91%)
Jul 06, 2017 105.86 106.51 105.30 105.40 850,255 -0.69(-0.65%)
Jul 05, 2017 105.53 106.53 105.53 106.09 779,873 +0.48(+0.45%)
Jul 03, 2017 105.22 106.11 104.91 105.61 300,672 +0.53(+0.50%)
Jun 30, 2017 104.96 105.64 104.75 105.08 877,768 +0.91(+0.87%)
Jun 29, 2017 104.22 104.52 103.25 104.17 1,175,894 +0.10(+0.10%)
Jun 28, 2017 104.12 104.75 103.64 104.07 658,886 +0.61(+0.59%)
Jun 27, 2017 103.76 104.34 103.33 103.46 1,674,538 -0.42(-0.40%)
Jun 26, 2017 104.85 105.81 103.82 103.88 1,172,358 -1.06(-1.01%)
Jun 23, 2017 104.04 105.31 103.91 104.94 1,274,058 +0.95(+0.91%)
Jun 22, 2017 104.94 105.32 103.95 103.99 906,645 -1.08(-1.03%)
Jun 21, 2017 105.69 105.77 104.82 105.07 1,135,378 -0.38(-0.36%)
Jun 20, 2017 106.49 106.83 105.42 105.45 813,781 -1.08(-1.01%)
Jun 19, 2017 107.50 108.17 106.04 106.53 1,180,694 -0.79(-0.74%)
Jun 16, 2017 107.23 108.09 107.04 107.32 1,965,526 +0.23(+0.21%)
Jun 15, 2017 106.41 107.27 106.33 107.09 806,370 +0.59(+0.55%)
Jun 14, 2017 105.85 107.27 105.69 106.50 1,177,190 +0.56(+0.53%)
Jun 13, 2017 104.68 106.00 104.34 105.94 1,115,666 +1.47(+1.41%)
Jun 12, 2017 105.10 105.48 103.56 104.47 1,178,233 -0.52(-0.50%)
Jun 09, 2017 105.52 105.86 104.64 104.99 1,144,236 -0.51(-0.48%)
Jun 08, 2017 105.93 104.78 105.50 1,132,091 +0.62(+0.59%)
Jun 07, 2017 105.52 105.57 104.34 104.88 1,334,784 -0.37(-0.35%)
Jun 06, 2017 106.31 106.82 105.23 105.25 1,519,219 -1.58(-1.48%)
Jun 05, 2017 108.44 108.45 106.81 106.83 1,557,150 -1.40(-1.29%)
Jun 02, 2017 107.92 108.99 107.70 108.23 1,274,153 +0.23(+0.21%)
Jun 01, 2017 109.05 109.30 107.77 108.00 1,419,100 -1.05(-0.96%)
May 31, 2017 107.47 109.18 106.95 109.05 1,586,874 +1.82(+1.70%)
May 30, 2017 107.21 107.58 106.85 107.23 1,806,274 -0.07(-0.07%)
May 26, 2017 106.86 107.90 106.86 107.30 1,406,015 +0.39(+0.36%)
May 25, 2017 104.67 107.03 104.63 106.91 1,563,595 +2.95(+2.84%)
May 24, 2017 104.13 104.39 103.21 103.96 2,189,579 +0.28(+0.27%)
May 23, 2017 103.85 103.92 103.17 103.68 1,114,847 -0.06(-0.06%)
May 22, 2017 103.54 104.15 103.36 103.74 1,062,818 +1.09(+1.06%)
May 19, 2017 102.31 102.99 102.15 102.65 1,057,681 +0.60(+0.59%)
May 18, 2017 101.98 102.64 101.09 102.05 1,214,015 -0.02(-0.02%)
May 17, 2017 103.99 103.36 101.93 102.07 1,022,368 -1.92(-1.85%)
May 16, 2017 104.14 104.33 103.38 103.99 616,857 +0.25(+0.24%)
May 15, 2017 103.33 104.07 103.25 103.74 1,130,491 +0.43(+0.42%)
May 12, 2017 103.81 104.23 103.02 103.31 847,885 -1.05(-1.01%)
May 11, 2017 104.27 104.44 103.37 104.36 999,914 -0.20(-0.19%)
May 10, 2017 104.84 105.26 103.91 104.56 2,180,084 -0.51(-0.49%)
May 09, 2017 104.42 105.78 104.04 105.07 3,072,109 +1.03(+0.99%)
May 08, 2017 103.91 104.26 103.59 104.04 1,247,894 -0.02(-0.02%)
May 05, 2017 103.71 104.06 103.04 104.06 895,277 +0.62(+0.60%)
May 04, 2017 103.32 103.70 102.75 103.44 935,250 +0.12(+0.12%)
May 03, 2017 104.00 104.00 102.83 103.32 1,417,835 -0.73(-0.70%)
May 02, 2017 103.44 104.11 103.21 104.05 999,529 +0.70(+0.68%)
May 01, 2017 104.00 104.15 103.22 103.35 1,372,321 -0.74(-0.71%)
Apr 28, 2017 104.66 105.05 103.81 104.09 1,644,321 -0.39(-0.37%)
Apr 27, 2017 105.40 106.07 104.35 104.48 1,977,687 -0.66(-0.63%)
Apr 26, 2017 105.50 106.00 105.02 105.14 2,181,064 -0.37(-0.35%)
Apr 25, 2017 104.16 106.11 104.07 105.51 1,617,437 +0.09(+0.09%)
Apr 24, 2017 106.08 107.57 104.75 105.42 3,553,718 +0.72(+0.69%)
Apr 21, 2017 100.59 104.76 100.10 104.70 4,133,123 +5.11(+5.13%)
Apr 20, 2017 98.19 99.85 97.68 99.59 2,386,610 +1.55(+1.58%)
Apr 19, 2017 97.74 98.38 97.28 98.04 3,983,266 +1.26(+1.30%)
Apr 18, 2017 97.42 97.77 96.78 96.78 8,697,774 -0.80(-0.82%)
Apr 17, 2017 97.01 97.71 96.13 97.58 1,961,060 +0.95(+0.98%)
Apr 13, 2017 97.99 98.09 96.46 96.63 3,236,398 -1.36(-1.39%)
Apr 12, 2017 99.13 99.14 97.79 97.99 940,353 -1.36(-1.37%)
Apr 11, 2017 99.18 99.52 98.68 99.35 844,005 +0.31(+0.31%)
Apr 10, 2017 98.67 99.61 98.64 99.04 1,009,594 +0.14(+0.14%)
Apr 07, 2017 100.11 100.24 98.61 98.90 2,132,305 -0.97(-0.97%)
Apr 06, 2017 99.56 100.14 98.89 99.87 2,524,715 +1.53(+1.56%)
Apr 05, 2017 99.08 99.75 98.30 98.34 1,995,202 -0.20(-0.20%)
Apr 04, 2017 97.65 98.57 97.55 98.54 1,255,137 +1.12(+1.15%)
Apr 03, 2017 97.67 97.78 96.64 97.42 1,076,610 +0.26(+0.27%)
Mar 31, 2017 98.16 98.21 97.15 97.16 1,280,559 -1.23(-1.25%)
Mar 30, 2017 98.37 98.91 98.24 98.39 1,176,525 -0.31(-0.31%)
Mar 29, 2017 98.47 98.91 98.24 98.70 1,140,933 -0.05(-0.05%)
Mar 28, 2017 97.27 98.97 96.74 98.75 1,203,347 +1.48(+1.52%)
Mar 27, 2017 95.82 97.40 95.62 97.27 1,124,053 +0.44(+0.45%)
Mar 24, 2017 97.21 98.06 96.55 96.83 1,396,417 -0.46(-0.47%)
Mar 23, 2017 97.45 97.80 96.89 97.29 614,886 -0.15(-0.15%)
Mar 22, 2017 97.25 97.68 96.54 97.44 994,787 +0.16(+0.16%)
Mar 21, 2017 99.37 99.53 97.19 97.28 1,153,250 -1.91(-1.93%)
Mar 20, 2017 98.93 99.85 98.71 99.19 1,727,822 +0.64(+0.65%)
Mar 17, 2017 98.52 99.03 97.89 98.55 1,404,014 +0.24(+0.24%)
Mar 16, 2017 98.16 98.70 97.87 98.31 1,199,664 +0.42(+0.43%)
Mar 15, 2017 97.98 98.23 97.25 97.89 1,854,789 -0.05(-0.05%)
Mar 14, 2017 98.88 99.12 97.88 97.94 914,776 -1.36(-1.37%)
Mar 13, 2017 98.63 99.34 98.10 99.30 2,016,116 +2.09(+2.15%)
Mar 10, 2017 97.57 97.75 96.75 97.21 1,092,018 +0.19(+0.20%)
Mar 09, 2017 97.66 98.93 96.40 97.02 3,385,980 -0.63(-0.65%)
Mar 08, 2017 97.31 97.71 97.04 97.65 1,381,491 +0.18(+0.18%)
Mar 07, 2017 97.12 97.69 96.83 97.47 2,363,987 +0.22(+0.23%)
Mar 06, 2017 96.60 97.40 96.46 97.25 938,398 +0.28(+0.29%)
Mar 03, 2017 97.33 97.67 96.65 96.97 948,414 -0.44(-0.45%)
Mar 02, 2017 97.89 98.12 97.24 97.41 1,306,584 -0.47(-0.48%)
Mar 01, 2017 96.60 98.03 96.50 97.88 1,591,910 +2.29(+2.40%)
Feb 28, 2017 96.42 97.61 95.41 95.59 2,020,419 -0.61(-0.63%)
Feb 27, 2017 94.97 96.59 94.81 96.20 2,186,877 +1.64(+1.73%)
Feb 24, 2017 93.40 94.57 93.11 94.56 921,789 +0.81(+0.86%)
Feb 23, 2017 93.78 93.90 93.26 93.75 923,530 +0.13(+0.14%)
Feb 22, 2017 93.97 94.02 93.26 93.62 780,852 -0.67(-0.71%)
Feb 21, 2017 93.19 94.46 93.06 94.29 1,531,220 +0.83(+0.89%)
Feb 17, 2017 93.46 93.46 93.46 0 -0.06(-0.06%)
Feb 16, 2017 93.00 93.55 92.35 93.52 1,335,879 +0.70(+0.75%)
Feb 15, 2017 92.79 92.99 92.14 92.82 1,054,686 +0.21(+0.23%)
Feb 14, 2017 92.00 93.04 91.88 92.61 1,509,997 +0.66(+0.72%)
Feb 13, 2017 91.40 92.00 91.23 91.95 1,603,356 +0.78(+0.86%)
Feb 10, 2017 90.58 91.18 90.07 91.17 911,457 +0.65(+0.72%)
Feb 09, 2017 90.40 90.96 89.90 90.52 767,318 +0.01(+0.01%)
Feb 08, 2017 90.69 91.69 90.40 90.51 835,292 -0.23(-0.25%)
Feb 07, 2017 90.69 90.77 89.83 90.74 1,206,869 +0.27(+0.30%)
Feb 06, 2017 91.00 91.24 90.31 90.47 746,267 -0.55(-0.60%)
Feb 03, 2017 90.61 91.29 90.54 91.02 1,112,450 +0.50(+0.55%)
Feb 02, 2017 89.87 90.73 89.85 90.52 620,555 +0.32(+0.35%)
Feb 01, 2017 90.98 91.25 89.89 90.20 621,839 -0.56(-0.62%)
Jan 31, 2017 90.68 90.78 89.90 90.76 877,582 -0.09(-0.10%)
Jan 30, 2017 91.01 91.01 89.81 90.85 860,787 -0.06(-0.07%)
Jan 27, 2017 91.32 91.63 90.63 90.91 995,555 -0.35(-0.38%)
Jan 26, 2017 90.69 91.28 90.53 91.26 1,022,267 +0.45(+0.50%)
Jan 25, 2017 91.04 91.26 90.38 90.81 1,379,559 -0.06(-0.07%)
Jan 24, 2017 90.72 91.13 90.51 90.87 1,253,068 +0.16(+0.18%)
Jan 23, 2017 91.63 91.70 90.32 90.71 1,433,013 -0.69(-0.75%)
Jan 20, 2017 89.44 91.58 89.44 91.40 3,515,795 +2.19(+2.45%)
Jan 19, 2017 89.73 90.54 88.80 89.21 2,669,872 -0.39(-0.44%)
Jan 18, 2017 89.72 89.94 89.23 89.60 1,503,791 -0.11(-0.12%)
Jan 17, 2017 89.69 89.85 88.84 89.71 1,335,632 -0.22(-0.24%)
Jan 13, 2017 89.93 89.93 89.93 0 -0.47(-0.52%)
Jan 12, 2017 90.45 90.70 89.51 90.40 1,584,753 -0.14(-0.15%)
Jan 11, 2017 91.17 91.34 90.39 90.54 1,513,584 -0.46(-0.51%)
Jan 10, 2017 92.00 92.31 90.99 91.00 1,147,386 -0.78(-0.85%)
Jan 09, 2017 92.44 93.02 91.51 91.78 935,966 -1.25(-1.34%)
Jan 06, 2017 92.91 93.07 92.64 93.03 713,519 +0.31(+0.33%)
Jan 05, 2017 91.90 93.80 91.90 92.72 1,012,049 -0.58(-0.62%)
Jan 04, 2017 93.35 93.73 92.85 93.30 1,221,330 +0.21(+0.23%)
Jan 03, 2017 93.57 94.00 92.70 93.09 857,174 +0.33(+0.36%)
Dec 30, 2016 92.76 92.76 92.76 0 -0.69(-0.74%)
Dec 29, 2016 93.50 94.06 93.29 93.45 571,822 -0.04(-0.04%)
Dec 28, 2016 94.48 94.48 93.38 93.49 820,292 -0.95(-1.01%)
Dec 27, 2016 94.40 94.68 93.89 94.44 402,798 +0.47(+0.50%)
Dec 23, 2016 93.97 93.97 93.97 0 +0.02(+0.02%)
Dec 22, 2016 93.79 94.08 93.53 93.95 584,717 +0.02(+0.02%)
Dec 21, 2016 94.42 94.70 93.80 93.93 807,227 -0.76(-0.80%)
Dec 20, 2016 93.97 94.70 93.61 94.69 870,424 +0.70(+0.74%)
Dec 19, 2016 93.25 94.15 93.25 93.99 791,589 +0.78(+0.84%)
Dec 16, 2016 93.77 94.49 93.13 93.21 1,334,457 -0.15(-0.16%)
Dec 15, 2016 93.31 94.03 92.72 93.36 1,053,683 +0.26(+0.28%)
Dec 14, 2016 94.41 94.71 93.00 93.10 1,099,789 -1.33(-1.41%)
Dec 13, 2016 94.63 95.08 93.85 94.43 1,069,224 +0.28(+0.30%)
Dec 12, 2016 93.89 94.52 93.06 94.15 1,343,159 -0.22(-0.23%)
Dec 09, 2016 94.57 94.64 94.21 94.37 877,532 -0.31(-0.33%)
Dec 08, 2016 95.40 95.64 94.43 94.68 843,227 -0.55(-0.58%)
Dec 07, 2016 94.49 95.31 94.24 95.23 822,095 +0.75(+0.79%)
Dec 06, 2016 94.44 94.56 94.07 94.48 999,018 -0.17(-0.18%)
Dec 05, 2016 95.40 95.60 94.28 94.65 1,295,032 -0.52(-0.55%)
Dec 02, 2016 95.83 96.27 94.74 95.17 1,895,517 -0.90(-0.94%)
Dec 01, 2016 95.05 96.55 94.70 96.07 4,211,023 +3.35(+3.61%)
Nov 30, 2016 92.39 93.18 92.29 92.72 1,335,436 +0.38(+0.41%)
Nov 29, 2016 92.47 93.00 92.15 92.34 1,031,357 -0.28(-0.30%)
Nov 28, 2016 92.53 92.90 91.64 92.62 2,324,290 -0.34(-0.37%)
Nov 25, 2016 91.00 92.96 90.76 92.96 1,047,037 +2.06(+2.27%)
Nov 23, 2016 90.90 90.90 90.90 0 +2.04(+2.30%)
Nov 22, 2016 88.62 89.00 88.13 88.86 1,548,954 +0.62(+0.70%)
Nov 21, 2016 88.05 88.64 87.62 88.24 1,324,967 +0.45(+0.51%)
Nov 18, 2016 88.21 88.48 87.48 87.79 2,152,783 -0.64(-0.72%)
Nov 17, 2016 87.55 88.68 87.17 88.43 2,017,108 +0.89(+1.02%)
Nov 16, 2016 88.20 88.41 87.47 87.54 1,200,006 -0.79(-0.89%)
Nov 15, 2016 88.51 88.51 87.05 88.33 1,568,451 -0.38(-0.43%)
Nov 14, 2016 88.80 89.40 88.22 88.71 2,407,707 +0.17(+0.19%)
Nov 11, 2016 85.23 88.63 85.11 88.54 2,205,160 +3.11(+3.64%)
Nov 10, 2016 84.91 85.66 83.92 85.43 2,001,635 +1.02(+1.21%)
Nov 09, 2016 82.06 85.45 82.06 84.41 1,516,885 +1.36(+1.64%)
Nov 08, 2016 82.75 83.36 82.22 83.05 1,175,625 +0.30(+0.36%)
Nov 07, 2016 83.41 83.52 82.23 82.75 1,356,754 +0.59(+0.72%)
Nov 04, 2016 82.24 83.50 81.97 82.16 1,335,307 +0.08(+0.10%)
Nov 03, 2016 82.10 82.54 81.11 82.08 1,989,915 +0.43(+0.53%)
Nov 02, 2016 82.60 83.14 81.61 81.65 1,065,479 -0.84(-1.02%)
Nov 01, 2016 84.62 84.85 82.39 82.49 2,305,177 -1.83(-2.17%)
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%)
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.