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 (%)
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%)
Jan 01, 2009 38.05 39.40 38.05 39.09 0 +0.00(+0.00%)
Dec 31, 2008 38.05 39.40 38.05 39.09 753,357 +1.04(+2.73%)
Dec 30, 2008 36.65 38.05 36.65 38.05 755,361 +1.32(+3.59%)
Dec 29, 2008 36.75 37.01 35.97 36.73 912,320 -0.01(-0.03%)
Dec 26, 2008 36.32 36.81 36.25 36.74 324,398 +0.68(+1.89%)
Dec 24, 2008 36.10 36.41 35.95 36.06 539,625 -0.18(-0.50%)
Dec 23, 2008 37.09 37.71 35.81 36.24 863,880 -0.72(-1.95%)
Dec 22, 2008 37.79 37.90 36.27 36.96 836,226 -0.73(-1.94%)
Dec 19, 2008 37.25 39.09 37.25 37.69 1,642,036 +0.73(+1.98%)
Dec 18, 2008 37.90 38.64 36.54 36.96 1,279,798 -0.61(-1.62%)
Dec 17, 2008 37.33 38.00 37.03 37.57 1,194,335 -0.25(-0.66%)
Dec 16, 2008 35.63 37.88 35.28 37.82 1,332,317 +2.77(+7.90%)
Dec 15, 2008 35.54 35.84 34.32 35.05 1,337,374 -0.24(-0.68%)
Dec 12, 2008 33.95 35.63 33.83 35.29 1,355,864 +0.57(+1.64%)
Dec 11, 2008 34.49 35.50 34.33 34.72 1,235,302 -0.21(-0.60%)
Dec 10, 2008 34.96 35.42 34.26 34.93 1,174,956 +0.25(+0.72%)
Dec 09, 2008 34.56 35.52 34.00 34.68 1,180,120 -0.20(-0.57%)
Dec 08, 2008 33.77 35.43 33.31 34.88 1,147,405 +1.78(+5.38%)
Dec 05, 2008 31.59 33.17 30.83 33.10 1,317,288 +1.02(+3.18%)
Dec 04, 2008 32.95 33.78 31.59 32.08 976,400 -1.30(-3.89%)
Dec 03, 2008 32.22 33.54 31.62 33.38 1,253,403 +0.63(+1.92%)
Dec 02, 2008 32.30 32.86 31.56 32.75 950,060 +1.12(+3.54%)
Dec 01, 2008 33.25 33.25 31.61 31.63 1,359,370 -2.45(-7.19%)
Nov 28, 2008 32.77 34.08 32.68 34.08 469,895 +0.94(+2.84%)
Nov 26, 2008 31.28 33.22 31.01 33.14 1,284,577 +1.17(+3.66%)
Nov 25, 2008 32.05 32.62 31.09 31.97 1,270,893 +0.13(+0.41%)
Nov 24, 2008 30.87 32.36 29.98 31.84 1,480,814 +1.45(+4.77%)
Nov 21, 2008 28.56 30.39 27.76 30.39 1,482,433 +2.07(+7.31%)
Nov 20, 2008 30.07 30.60 28.10 28.32 1,943,545 -1.00(-3.41%)
Nov 19, 2008 31.24 31.73 29.26 29.32 1,274,114 -1.99(-6.36%)
Nov 18, 2008 31.20 31.74 30.14 31.31 1,340,580 -0.21(-0.67%)
Nov 17, 2008 32.69 32.99 31.48 31.52 1,462,983 -1.55(-4.69%)
Nov 14, 2008 33.43 35.15 32.82 33.07 1,074,655 -1.10(-3.22%)
Nov 13, 2008 32.21 34.21 30.57 34.17 1,394,450 +2.08(+6.48%)
Nov 12, 2008 32.99 33.41 32.00 32.09 1,303,518 -1.46(-4.35%)
Nov 11, 2008 34.37 34.54 33.15 33.55 763,891 -1.16(-3.34%)
Nov 10, 2008 35.86 36.07 34.34 34.71 839,793 -0.38(-1.08%)
Nov 07, 2008 34.23 35.30 33.90 35.09 884,111 +1.17(+3.45%)
Nov 06, 2008 36.06 36.36 33.72 33.92 1,369,513 -2.44(-6.71%)
Nov 05, 2008 38.27 38.27 36.26 36.36 1,168,797 -2.37(-6.12%)
Nov 04, 2008 38.50 39.42 37.83 38.73 1,691,680 +0.90(+2.38%)
Nov 03, 2008 36.77 38.38 36.19 37.83 1,603,767 +0.70(+1.89%)
Oct 31, 2008 35.95 37.42 35.48 37.13 1,429,695 +1.06(+2.94%)
Oct 30, 2008 36.46 37.26 35.17 36.07 1,863,904 +0.65(+1.84%)
Oct 29, 2008 35.44 37.37 35.18 35.42 1,819,475 -0.12(-0.34%)
Oct 28, 2008 32.37 35.54 31.51 35.54 1,909,210 +3.95(+12.50%)
Oct 27, 2008 32.45 33.17 31.59 31.59 1,659,542 -1.95(-5.81%)
Oct 24, 2008 32.88 34.70 32.33 33.54 1,754,207 -0.99(-2.87%)
Oct 23, 2008 34.25 35.44 32.74 34.53 2,499,910 +0.37(+1.08%)
Oct 22, 2008 34.85 35.54 33.33 34.16 1,662,995 -1.52(-4.26%)
Oct 21, 2008 36.73 36.99 35.50 35.68 1,675,327 -1.51(-4.06%)
Oct 20, 2008 35.24 37.19 35.19 37.19 1,213,749 +1.66(+4.67%)
Oct 17, 2008 35.26 37.28 35.25 35.53 1,858,844 -1.85(-4.95%)
Oct 16, 2008 35.07 37.41 33.90 37.38 2,285,516 +2.25(+6.40%)
Oct 15, 2008 37.22 37.89 35.00 35.13 1,424,869 -3.41(-8.85%)
Oct 14, 2008 40.77 40.79 37.78 38.54 1,695,813 -0.79(-2.01%)
Oct 13, 2008 37.37 39.39 36.40 39.33 2,512,396 +3.10(+8.56%)
Oct 10, 2008 36.17 38.45 32.00 36.23 2,415,814 -1.42(-3.77%)
Oct 09, 2008 41.00 41.30 37.49 37.65 1,752,468 -2.73(-6.76%)
Oct 08, 2008 40.12 42.02 39.66 40.38 1,861,904 -0.62(-1.51%)
Oct 07, 2008 42.63 42.86 40.65 41.00 1,630,378 -1.00(-2.38%)
Oct 06, 2008 42.71 42.71 40.21 42.00 1,765,822 -1.46(-3.36%)
Oct 03, 2008 45.34 45.57 43.26 43.46 0 -1.23(-2.75%)
Oct 02, 2008 47.01 47.25 44.43 44.69 1,511,835 -2.69(-5.68%)
Oct 01, 2008 47.70 47.80 47.03 47.38 1,405,318 -0.71(-1.48%)
Sep 30, 2008 47.40 48.12 46.47 48.09 1,679,359 +1.54(+3.31%)
Sep 29, 2008 47.11 48.05 45.77 46.55 2,307,774 -1.10(-2.31%)
Sep 26, 2008 46.26 47.77 46.26 47.65 0 +0.69(+1.47%)
Sep 25, 2008 47.01 47.74 46.75 46.96 1,032,059 +0.29(+0.62%)
Sep 24, 2008 47.56 47.78 46.46 46.67 1,222,700 -0.82(-1.73%)
Sep 23, 2008 48.81 49.23 47.42 47.49 624,045 -1.10(-2.26%)
Sep 22, 2008 49.69 49.74 48.22 48.59 980,792 -1.51(-3.01%)
Sep 19, 2008 50.01 54.83 49.56 50.10 0 +1.27(+2.60%)
Sep 18, 2008 48.84 49.31 46.36 48.83 2,250,995 +0.43(+0.89%)
Sep 17, 2008 50.20 50.32 48.31 48.40 2,407,378 -2.76(-5.39%)
Sep 16, 2008 50.96 51.77 50.51 51.16 2,296,066 -0.72(-1.39%)
Sep 15, 2008 51.00 53.35 51.00 51.88 1,457,940 -1.14(-2.15%)
Sep 12, 2008 51.36 53.30 51.32 53.02 1,555,729 +1.17(+2.26%)
Sep 11, 2008 49.49 51.88 49.41 51.85 1,995,326 +2.15(+4.33%)
Sep 10, 2008 52.00 52.00 49.52 49.70 2,219,163 -1.86(-3.61%)
Sep 09, 2008 52.49 52.70 51.39 51.56 1,679,494 -0.68(-1.30%)
Sep 08, 2008 52.90 53.18 51.16 52.24 1,852,351 +0.49(+0.95%)
Sep 05, 2008 51.41 52.26 50.93 51.75 0 +0.02(+0.04%)
Sep 04, 2008 52.33 52.33 51.32 51.73 1,542,773 -1.15(-2.17%)
Sep 03, 2008 53.33 53.51 52.50 52.88 640,245 -0.06(-0.11%)
Sep 02, 2008 53.38 54.50 52.70 52.94 746,313 +0.35(+0.67%)
Aug 29, 2008 53.12 53.54 52.34 52.59 0 -0.63(-1.18%)
Aug 28, 2008 52.18 53.42 51.97 53.22 817,446 +1.25(+2.41%)
Aug 27, 2008 51.62 52.09 51.39 51.97 1,336,713 +0.16(+0.31%)
Aug 26, 2008 51.01 51.90 51.01 51.81 1,162,616 +0.56(+1.09%)
Aug 25, 2008 51.92 52.03 50.92 51.25 1,240,548 -1.03(-1.97%)
Aug 22, 2008 51.18 52.34 51.18 52.28 845,432 +1.51(+2.97%)
Aug 21, 2008 50.79 51.04 49.85 50.77 1,165,523 -0.58(-1.13%)
Aug 20, 2008 51.89 52.22 51.20 51.35 2,108,451 -0.65(-1.25%)
Aug 19, 2008 52.83 52.83 51.35 52.00 1,483,647 -1.21(-2.27%)
Aug 18, 2008 54.49 54.49 52.94 53.21 1,072,607 -0.47(-0.88%)
Aug 15, 2008 53.17 54.05 52.87 53.68 0 +0.51(+0.96%)
Aug 14, 2008 52.25 53.53 51.82 53.17 625,974 +0.33(+0.62%)
Aug 13, 2008 53.13 53.21 51.62 52.84 921,465 -0.37(-0.70%)
Aug 12, 2008 52.90 53.47 52.68 53.21 767,555 +0.01(+0.02%)
Aug 11, 2008 52.70 53.33 52.15 53.20 1,311,022 +0.50(+0.95%)
Aug 08, 2008 49.92 52.72 49.84 52.70 1,334,784 +2.70(+5.40%)
Aug 07, 2008 50.62 50.89 49.93 50.00 1,196,935 -1.25(-2.44%)
Aug 06, 2008 50.92 51.30 50.27 51.25 802,924 +0.08(+0.16%)
Aug 05, 2008 50.01 51.17 49.59 51.17 1,226,053 +1.44(+2.90%)
Aug 04, 2008 49.58 50.03 49.44 49.73 1,086,246 -0.01(-0.02%)
Aug 01, 2008 49.74 49.92 48.76 49.74 1,672,759 +0.05(+0.10%)
Jul 31, 2008 49.18 50.61 48.52 49.69 2,684,456 +0.49(+1.00%)
Jul 30, 2008 49.00 50.19 48.59 49.20 1,487,805 +0.56(+1.15%)
Jul 29, 2008 48.64 48.75 47.40 48.64 927,037 +1.20(+2.53%)
Jul 28, 2008 48.31 48.31 47.44 47.44 946,264 -0.81(-1.68%)
Jul 25, 2008 48.10 48.75 47.88 48.25 983,692 +0.54(+1.13%)
Jul 24, 2008 49.51 49.60 47.64 47.71 1,319,479 -1.46(-2.97%)
Jul 23, 2008 48.23 49.17 47.36 49.17 2,258,511 +0.94(+1.95%)
Jul 22, 2008 46.07 48.29 45.85 48.23 2,002,394 +1.78(+3.83%)
Jul 21, 2008 46.79 46.87 45.85 46.45 2,311,048 -0.34(-0.73%)
Jul 18, 2008 46.74 47.24 46.24 46.79 2,058,139 +0.15(+0.32%)
Jul 17, 2008 47.60 48.03 45.83 46.64 2,763,949 -0.63(-1.33%)
Jul 16, 2008 45.61 47.40 44.53 47.27 3,976,106 +1.80(+3.96%)
Jul 15, 2008 46.76 47.38 45.36 45.47 5,084,173 -1.76(-3.73%)
Jul 14, 2008 47.76 47.90 46.83 47.23 3,955,233 +0.07(+0.15%)
Jul 11, 2008 50.60 50.65 46.73 47.16 5,257,738 -4.30(-8.36%)
Jul 10, 2008 50.77 51.69 50.50 51.46 2,698,531 +0.46(+0.90%)
Jul 09, 2008 51.27 51.86 50.82 51.00 2,723,600 -0.27(-0.53%)
Jul 08, 2008 48.09 51.43 48.00 51.27 3,429,897 +3.11(+6.46%)
Jul 07, 2008 48.75 49.50 47.71 48.16 2,089,787 -0.48(-0.99%)
Jul 04, 2008 47.94 48.93 47.87 48.64 981,913 +0.00(+0.00%)
Jul 03, 2008 47.94 48.93 47.87 48.64 981,913 +0.79(+1.65%)
Jul 02, 2008 49.52 49.58 47.82 47.85 2,549,154 -1.65(-3.33%)
Jul 01, 2008 47.75 49.66 47.70 49.50 3,949,374 +1.54(+3.21%)
Jun 30, 2008 47.98 48.38 47.49 47.96 3,045,107 +0.15(+0.31%)
Jun 27, 2008 47.99 48.23 47.69 47.81 2,479,902 -0.03(-0.06%)
Jun 26, 2008 47.82 49.24 47.76 47.84 2,912,320 -0.18(-0.37%)
Jun 25, 2008 49.03 49.28 47.26 48.02 4,626,804 -1.34(-2.71%)
Jun 24, 2008 49.77 50.11 49.02 49.36 2,484,618 -0.63(-1.26%)
Jun 23, 2008 50.41 50.62 49.91 49.99 1,574,284 -0.31(-0.62%)
Jun 20, 2008 51.31 51.50 50.09 50.30 3,240,291 -1.30(-2.52%)
Jun 19, 2008 51.65 51.88 51.25 51.60 2,001,419 -0.05(-0.10%)
Jun 18, 2008 51.80 52.54 51.46 51.65 2,086,948 -0.37(-0.71%)
Jun 17, 2008 53.82 54.01 51.75 52.02 2,640,955 -1.96(-3.63%)
Jun 16, 2008 53.95 54.48 53.81 53.98 1,654,158 -0.22(-0.41%)
Jun 13, 2008 54.26 54.70 53.75 54.20 2,186,955 +0.38(+0.71%)
Jun 12, 2008 53.59 55.23 53.44 53.82 2,878,904 +0.08(+0.15%)
Jun 11, 2008 54.09 54.24 53.52 53.74 2,453,938 -0.43(-0.79%)
Jun 10, 2008 54.24 54.82 53.84 54.17 2,279,776 -0.23(-0.42%)
Jun 09, 2008 55.80 55.93 53.91 54.40 3,633,156 -1.26(-2.26%)
Jun 06, 2008 58.23 58.23 55.66 55.66 2,624,821 -2.94(-5.02%)
Jun 05, 2008 58.55 58.87 58.22 58.60 1,563,715 +0.14(+0.24%)
Jun 04, 2008 59.53 59.53 58.37 58.46 2,551,030 -1.07(-1.80%)
Jun 03, 2008 60.41 60.74 59.06 59.53 2,157,355 -0.95(-1.57%)
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.