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 (%)
Apr 29, 2005 39.45 40.22 39.35 39.89 1,542,061 +0.43(+1.10%)
Apr 28, 2005 40.12 40.32 39.45 39.45 1,688,711 -0.74(-1.84%)
Apr 27, 2005 39.99 40.45 39.77 40.19 1,081,180 -0.67(-1.64%)
Apr 26, 2005 40.91 41.19 40.39 40.86 1,222,193 -0.18(-0.44%)
Apr 25, 2005 40.35 41.07 40.35 41.05 586,827 +0.87(+2.16%)
Apr 22, 2005 40.52 40.65 39.83 40.18 556,922 -0.43(-1.07%)
Apr 21, 2005 39.60 40.74 39.57 40.61 951,438 +1.35(+3.43%)
Apr 20, 2005 39.91 39.94 39.26 39.26 668,376 -0.53(-1.33%)
Apr 19, 2005 39.12 39.85 39.10 39.79 652,388 +0.67(+1.71%)
Apr 18, 2005 38.15 39.32 37.28 39.12 1,331,461 +0.72(+1.88%)
Apr 15, 2005 38.99 39.05 38.39 38.40 987,324 -0.75(-1.91%)
Apr 14, 2005 39.47 39.72 39.10 39.15 922,683 -0.28(-0.71%)
Apr 13, 2005 40.04 40.23 39.12 39.43 732,327 -0.58(-1.46%)
Apr 12, 2005 39.73 40.12 39.08 40.01 823,537 +0.10(+0.26%)
Apr 11, 2005 39.78 39.99 39.47 39.91 1,066,342 +0.23(+0.59%)
Apr 08, 2005 40.57 40.66 39.65 39.67 1,444,755 -0.90(-2.21%)
Apr 07, 2005 40.86 40.90 40.47 40.57 917,737 -0.23(-0.58%)
Apr 06, 2005 41.01 41.24 40.71 40.80 697,821 -0.29(-0.70%)
Apr 05, 2005 41.08 41.25 40.99 41.09 1,048,859 +0.05(+0.13%)
Apr 04, 2005 41.38 41.38 40.90 41.04 804,674 -0.43(-1.03%)
Apr 01, 2005 41.65 41.67 41.26 41.46 529,893 +0.09(+0.21%)
Mar 31, 2005 41.46 41.50 41.15 41.38 503,438 +0.00(+0.00%)
Mar 30, 2005 40.59 41.38 40.58 41.38 731,176 +0.78(+1.93%)
Mar 29, 2005 41.20 41.27 40.52 40.59 614,547 -0.61(-1.48%)
Mar 28, 2005 41.38 41.54 41.20 41.20 533,688 -0.09(-0.21%)
Mar 24, 2005 41.01 41.61 40.90 41.29 619,378 +0.33(+0.81%)
Mar 23, 2005 40.94 41.17 40.71 40.96 489,636 +0.03(+0.06%)
Mar 22, 2005 40.56 41.19 40.56 40.93 885,187 +0.24(+0.60%)
Mar 21, 2005 40.72 40.97 40.49 40.69 594,074 -0.03(-0.09%)
Mar 18, 2005 40.89 40.90 39.86 40.72 1,931,631 -0.45(-1.10%)
Mar 17, 2005 41.12 41.35 40.46 41.18 846,656 +0.05(+0.13%)
Mar 16, 2005 41.99 42.03 40.90 41.12 1,006,417 -0.90(-2.13%)
Mar 15, 2005 41.86 42.14 41.62 42.02 991,810 +0.37(+0.90%)
Mar 14, 2005 41.18 41.84 41.17 41.65 484,000 +0.38(+0.93%)
Mar 11, 2005 41.58 41.80 41.17 41.26 456,741 -0.32(-0.77%)
Mar 10, 2005 41.56 41.76 41.38 41.58 753,950 +0.03(+0.06%)
Mar 09, 2005 41.38 41.88 41.14 41.56 991,695 +0.00(+0.00%)
Mar 08, 2005 41.56 41.82 41.36 41.56 1,515,837 -0.09(-0.21%)
Mar 07, 2005 41.71 41.73 41.39 41.65 886,452 +0.15(+0.36%)
Mar 04, 2005 40.69 41.51 40.43 41.50 1,326,401 +1.03(+2.53%)
Mar 03, 2005 40.69 40.78 40.12 40.47 929,124 -0.13(-0.32%)
Mar 02, 2005 40.25 40.85 40.21 40.60 1,069,678 +0.18(+0.45%)
Mar 01, 2005 40.12 40.89 40.12 40.42 1,658,691 +0.38(+0.96%)
Feb 28, 2005 40.52 40.61 39.87 40.04 1,105,794 -0.78(-1.92%)
Feb 25, 2005 40.34 40.90 39.81 40.82 949,023 +0.30(+0.75%)
Feb 24, 2005 39.73 40.53 39.52 40.52 710,243 +0.87(+2.19%)
Feb 23, 2005 39.65 39.99 39.32 39.65 610,406 +0.01(+0.02%)
Feb 22, 2005 39.98 40.17 39.55 39.64 780,175 -0.70(-1.72%)
Feb 18, 2005 40.49 40.63 39.92 40.33 889,558 -0.30(-0.73%)
Feb 17, 2005 40.49 41.04 40.47 40.63 1,075,429 +0.19(+0.47%)
Feb 16, 2005 40.17 40.79 40.04 40.44 1,320,190 +0.35(+0.87%)
Feb 15, 2005 39.53 40.31 39.43 40.09 1,013,893 +0.56(+1.41%)
Feb 14, 2005 39.56 39.66 39.18 39.53 636,055 -0.23(-0.59%)
Feb 11, 2005 39.19 39.85 38.90 39.77 754,295 +0.63(+1.62%)
Feb 10, 2005 38.39 39.18 38.39 39.13 1,038,853 +0.66(+1.72%)
Feb 09, 2005 38.41 38.64 38.00 38.47 1,257,849 +0.14(+0.36%)
Feb 08, 2005 38.20 38.33 38.00 38.33 882,542 +0.13(+0.34%)
Feb 07, 2005 38.12 38.31 37.78 38.20 742,448 -0.10(-0.25%)
Feb 04, 2005 37.39 38.30 37.37 38.30 833,083 +1.00(+2.68%)
Feb 03, 2005 37.82 37.82 37.23 37.30 600,630 -0.68(-1.79%)
Feb 02, 2005 37.72 37.98 37.32 37.98 717,259 +0.36(+0.95%)
Feb 01, 2005 37.39 37.89 37.25 37.62 1,004,577 +0.32(+0.86%)
Jan 31, 2005 36.95 37.39 36.95 37.30 622,138 +0.35(+0.94%)
Jan 28, 2005 37.08 37.08 36.52 36.95 867,474 -0.28(-0.75%)
Jan 27, 2005 36.82 37.27 36.69 37.23 1,261,875 +0.36(+0.97%)
Jan 26, 2005 35.59 37.02 35.59 36.87 2,174,322 +1.50(+4.25%)
Jan 25, 2005 35.98 36.04 35.10 35.37 1,092,452 -0.61(-1.69%)
Jan 24, 2005 35.99 36.31 35.92 35.98 1,124,082 +0.09(+0.24%)
Jan 21, 2005 35.65 36.04 35.65 35.89 784,430 +0.28(+0.78%)
Jan 20, 2005 35.63 35.97 35.42 35.61 965,125 -0.05(-0.15%)
Jan 19, 2005 35.53 36.08 35.46 35.66 1,001,011 +0.17(+0.47%)
Jan 18, 2005 35.17 35.65 34.88 35.50 801,913 +0.10(+0.29%)
Jan 14, 2005 35.21 35.79 35.19 35.39 862,988 +0.28(+0.79%)
Jan 13, 2005 34.69 35.65 34.54 35.12 1,508,476 +0.56(+1.61%)
Jan 12, 2005 34.12 34.95 33.78 34.56 3,430,676 +1.96(+6.03%)
Jan 11, 2005 32.70 32.76 32.36 32.59 456,741 -0.32(-0.98%)
Jan 10, 2005 32.78 33.18 32.78 32.92 469,163 -0.08(-0.24%)
Jan 07, 2005 32.85 33.19 32.62 32.99 666,421 +0.23(+0.69%)
Jan 06, 2005 33.12 33.33 32.72 32.77 738,077 -0.28(-0.84%)
Jan 05, 2005 33.18 33.44 32.99 33.05 605,460 -0.13(-0.39%)
Jan 04, 2005 33.86 33.99 32.97 33.18 774,424 -0.64(-1.90%)
Jan 03, 2005 34.26 34.68 33.65 33.82 656,989 -0.47(-1.37%)
Dec 31, 2004 34.31 34.46 34.03 34.29 271,905 -0.08(-0.23%)
Dec 30, 2004 34.20 34.42 34.01 34.37 441,673 +0.08(+0.23%)
Dec 29, 2004 34.86 34.86 34.13 34.29 593,958 -0.79(-2.26%)
Dec 28, 2004 34.69 35.14 34.66 35.08 228,543 +0.43(+1.23%)
Dec 27, 2004 35.12 35.25 34.54 34.66 314,347 -0.46(-1.31%)
Dec 23, 2004 35.24 35.27 34.92 35.12 285,132 +0.05(+0.15%)
Dec 22, 2004 34.86 35.56 34.70 35.06 578,546 +0.32(+0.93%)
Dec 21, 2004 34.69 34.86 34.04 34.74 479,399 +0.17(+0.48%)
Dec 20, 2004 34.73 34.93 34.26 34.58 549,791 -0.16(-0.45%)
Dec 17, 2004 34.34 34.78 34.14 34.73 791,331 +0.00(+0.00%)
Dec 16, 2004 34.85 34.86 34.52 34.73 411,193 -0.11(-0.32%)
Dec 15, 2004 34.27 34.85 34.27 34.85 774,769 +0.40(+1.16%)
Dec 14, 2004 34.43 34.48 34.12 34.45 509,764 -0.03(-0.10%)
Dec 13, 2004 34.04 34.48 33.82 34.48 405,672 +0.53(+1.56%)
Dec 10, 2004 33.52 34.10 33.52 33.95 626,509 -0.06(-0.18%)
Dec 09, 2004 33.65 34.01 33.30 34.01 589,818 -0.06(-0.18%)
Dec 08, 2004 33.95 34.24 33.76 34.07 530,123 +0.03(+0.10%)
Dec 07, 2004 34.73 34.92 33.97 34.04 1,296,035 -1.19(-3.38%)
Dec 06, 2004 35.04 35.34 34.81 35.23 507,004 +0.00(+0.00%)
Dec 03, 2004 34.78 35.35 34.72 35.23 639,736 -0.16(-0.44%)
Dec 02, 2004 35.55 35.59 35.23 35.39 522,992 -0.15(-0.42%)
Dec 01, 2004 34.76 35.57 34.70 35.53 831,013 +0.88(+2.53%)
Nov 30, 2004 34.06 34.73 34.06 34.66 432,127 +0.57(+1.66%)
Nov 29, 2004 33.94 34.33 33.94 34.09 460,076 +0.06(+0.18%)
Nov 26, 2004 34.17 34.28 33.90 34.03 214,510 +0.03(+0.10%)
Nov 24, 2004 34.76 34.77 33.77 33.99 768,558 -0.63(-1.83%)
Nov 23, 2004 34.26 34.64 33.98 34.63 655,494 +0.29(+0.84%)
Nov 22, 2004 33.94 34.35 33.65 34.34 659,634 +0.37(+1.07%)
Nov 19, 2004 34.33 34.52 33.64 33.98 514,595 -0.31(-0.91%)
Nov 18, 2004 34.43 34.59 34.12 34.29 399,576 -0.13(-0.38%)
Nov 17, 2004 34.68 34.76 34.26 34.42 639,046 -0.26(-0.75%)
Nov 16, 2004 34.57 34.68 34.36 34.68 460,651 +0.27(+0.78%)
Nov 15, 2004 34.52 34.72 34.19 34.41 466,057 -0.17(-0.48%)
Nov 12, 2004 34.56 34.61 34.17 34.58 560,028 +0.18(+0.53%)
Nov 11, 2004 33.78 34.49 33.78 34.39 546,111 +0.70(+2.09%)
Nov 10, 2004 33.60 33.81 33.46 33.69 461,226 +0.12(+0.36%)
Nov 09, 2004 33.72 33.94 33.34 33.57 688,159 -0.13(-0.39%)
Nov 08, 2004 34.08 34.18 33.65 33.70 704,722 -0.34(-1.00%)
Nov 05, 2004 33.91 34.68 33.44 34.04 673,437 -0.03(-0.10%)
Nov 04, 2004 33.08 34.12 33.08 34.07 932,000 +0.99(+3.00%)
Nov 03, 2004 33.04 33.46 32.77 33.08 1,610,728 +1.30(+4.10%)
Nov 02, 2004 31.65 32.30 31.59 31.78 853,787 +0.05(+0.16%)
Nov 01, 2004 30.95 32.19 30.91 31.73 663,890 +0.89(+2.88%)
Oct 29, 2004 31.30 31.55 30.74 30.84 988,934 -0.24(-0.78%)
Oct 28, 2004 31.46 31.46 31.03 31.08 544,270 -0.19(-0.61%)
Oct 27, 2004 31.21 31.34 30.80 31.27 312,852 +0.13(+0.42%)
Oct 26, 2004 30.95 31.14 30.65 31.14 462,837 +0.47(+1.53%)
Oct 25, 2004 30.32 30.68 29.91 30.67 555,542 -0.17(-0.54%)
Oct 22, 2004 31.48 31.48 30.73 30.84 392,215 -0.63(-2.02%)
Oct 21, 2004 31.21 31.68 31.05 31.47 510,340 +0.43(+1.40%)
Oct 20, 2004 31.47 31.54 30.83 31.04 610,406 -0.43(-1.38%)
Oct 19, 2004 31.43 31.89 31.40 31.47 646,292 +0.00(+0.00%)
Oct 18, 2004 31.44 31.48 31.23 31.47 520,921 -0.07(-0.22%)
Oct 15, 2004 31.34 31.91 31.34 31.54 613,397 +0.23(+0.75%)
Oct 14, 2004 31.17 31.50 30.99 31.31 597,064 +0.16(+0.50%)
Oct 13, 2004 31.65 32.01 30.91 31.15 625,934 -0.41(-1.29%)
Oct 12, 2004 31.64 31.73 31.33 31.56 373,007 -0.07(-0.22%)
Oct 11, 2004 31.21 31.72 31.21 31.63 495,157 +0.37(+1.17%)
Oct 08, 2004 31.76 31.88 31.12 31.26 478,594 -0.45(-1.43%)
Oct 07, 2004 32.32 32.32 31.72 31.72 489,981 -0.60(-1.86%)
Oct 06, 2004 32.53 32.59 32.11 32.32 582,802 -0.04(-0.13%)
Oct 05, 2004 32.69 32.77 32.27 32.36 881,621 -0.50(-1.53%)
Oct 04, 2004 32.96 33.30 32.79 32.86 1,088,311 -0.10(-0.29%)
Oct 01, 2004 32.59 33.11 32.21 32.96 1,143,980 +0.67(+2.07%)
Sep 30, 2004 31.36 32.59 31.21 32.29 1,175,265 +1.14(+3.66%)
Sep 29, 2004 31.41 31.41 30.63 31.15 914,632 -0.23(-0.72%)
Sep 28, 2004 31.32 31.46 30.91 31.38 691,380 +0.06(+0.19%)
Sep 27, 2004 31.71 31.73 31.26 31.32 573,255 -0.52(-1.64%)
Sep 24, 2004 31.39 31.86 31.21 31.84 552,092 +0.50(+1.61%)
Sep 23, 2004 31.73 31.83 31.20 31.33 630,075 -0.45(-1.42%)
Sep 22, 2004 32.17 32.17 31.65 31.79 841,250 -0.43(-1.32%)
Sep 21, 2004 31.72 32.26 31.68 32.21 819,626 +0.56(+1.76%)
Sep 20, 2004 31.80 32.02 31.47 31.66 685,054 -0.47(-1.46%)
Sep 17, 2004 31.80 32.24 31.69 32.13 1,122,587 +0.32(+1.01%)
Sep 16, 2004 31.51 31.93 31.31 31.80 687,699 +0.34(+1.08%)
Sep 15, 2004 31.51 31.59 31.18 31.46 641,116 -0.13(-0.41%)
Sep 14, 2004 30.50 31.59 30.50 31.59 1,074,164 +0.23(+0.72%)
Sep 13, 2004 31.21 31.65 31.18 31.37 870,465 +0.24(+0.78%)
Sep 10, 2004 31.04 31.21 30.73 31.13 490,211 +0.13(+0.42%)
Sep 09, 2004 31.12 31.64 30.86 30.99 1,002,507 -0.09(-0.28%)
Sep 08, 2004 31.30 31.47 30.97 31.08 583,147 -0.36(-1.13%)
Sep 07, 2004 30.69 31.47 30.69 31.44 1,013,778 +0.93(+3.05%)
Sep 03, 2004 30.78 30.94 30.48 30.51 284,672 -0.37(-1.21%)
Sep 02, 2004 29.96 30.90 29.93 30.88 577,856 +1.01(+3.38%)
Sep 01, 2004 30.10 30.30 29.63 29.87 732,557 -0.03(-0.09%)
Aug 31, 2004 29.67 29.91 29.53 29.90 424,420 +0.31(+1.06%)
Aug 30, 2004 30.26 30.40 29.56 29.59 514,135 -0.61(-2.02%)
Aug 27, 2004 30.22 30.36 30.08 30.20 320,673 -0.02(-0.06%)
Aug 26, 2004 30.50 30.50 30.03 30.21 433,737 -0.32(-1.05%)
Aug 25, 2004 29.72 30.53 29.59 30.53 798,463 +0.82(+2.75%)
Aug 24, 2004 29.66 30.04 29.60 29.72 592,693 +0.05(+0.18%)
Aug 23, 2004 29.44 29.81 29.30 29.66 640,656 +0.14(+0.47%)
Aug 20, 2004 29.21 29.53 29.03 29.53 395,780 +0.10(+0.32%)
Aug 19, 2004 29.38 29.54 29.13 29.43 574,750 +0.04(+0.15%)
Aug 18, 2004 29.35 29.45 29.04 29.39 535,759 +0.12(+0.42%)
Aug 17, 2004 29.34 29.75 29.06 29.26 637,091 -0.17(-0.56%)
Aug 16, 2004 28.78 29.49 28.78 29.43 482,850 +0.58(+2.02%)
Aug 13, 2004 28.60 28.85 28.37 28.85 436,842 +0.12(+0.42%)
Aug 12, 2004 29.13 29.17 28.52 28.73 420,395 -0.45(-1.55%)
Aug 11, 2004 29.39 29.39 28.93 29.18 401,991 -0.29(-0.97%)
Aug 10, 2004 29.40 29.46 29.18 29.46 549,101 +0.21(+0.71%)
Aug 09, 2004 29.34 29.60 29.23 29.26 771,433 -0.15(-0.50%)
Aug 06, 2004 29.56 29.73 29.25 29.40 785,120 -0.25(-0.85%)
Aug 05, 2004 30.13 30.34 29.56 29.66 493,202 -0.44(-1.47%)
Aug 04, 2004 29.66 30.26 29.60 30.10 537,599 +0.22(+0.73%)
Aug 03, 2004 29.86 30.04 29.81 29.88 654,689 +0.03(+0.09%)
Aug 02, 2004 29.80 29.91 29.44 29.86 615,352 +0.10(+0.35%)
Jul 30, 2004 30.05 30.09 29.58 29.75 649,858 -0.21(-0.70%)
Jul 29, 2004 29.82 30.27 29.80 29.96 1,552,298 +0.47(+1.59%)
Jul 28, 2004 30.00 30.26 29.34 29.49 1,228,059 +0.40(+1.37%)
Jul 27, 2004 29.06 29.24 27.84 29.09 1,802,925 +0.08(+0.27%)
Jul 26, 2004 28.89 29.01 28.40 29.01 678,728 +0.07(+0.24%)
Jul 23, 2004 28.91 29.12 28.62 28.94 680,223 -0.18(-0.63%)
Jul 22, 2004 30.10 30.10 28.92 29.13 1,628,096 -0.97(-3.23%)
Jul 21, 2004 29.73 30.44 29.73 30.10 1,168,939 +0.53(+1.79%)
Jul 20, 2004 29.70 29.71 29.32 29.57 413,263 -0.14(-0.47%)
Jul 19, 2004 29.56 29.76 29.42 29.71 489,521 -0.02(-0.06%)
Jul 16, 2004 30.00 30.10 29.63 29.73 308,136 -0.06(-0.20%)
Jul 15, 2004 30.37 30.37 29.67 29.79 789,721 -0.58(-1.92%)
Jul 14, 2004 30.36 31.06 30.13 30.37 1,680,660 -0.07(-0.23%)
Jul 13, 2004 29.26 30.50 29.17 30.44 1,799,704 +1.14(+3.89%)
Jul 12, 2004 28.98 29.30 28.86 29.30 525,752 +0.32(+1.11%)
Jul 09, 2004 28.80 29.11 28.80 28.98 417,519 +0.19(+0.66%)
Jul 08, 2004 28.73 28.96 28.52 28.79 373,582 +0.05(+0.18%)
Jul 07, 2004 28.72 29.01 28.66 28.73 567,389 -0.09(-0.30%)
Jul 06, 2004 28.82 28.91 28.65 28.82 355,294 -0.20(-0.69%)
Jul 02, 2004 29.23 29.23 28.71 29.02 364,265 -0.21(-0.71%)
Jul 01, 2004 28.97 29.30 28.79 29.23 970,301 +0.26(+0.90%)
Jun 30, 2004 28.84 29.00 28.64 28.97 514,250 +0.10(+0.36%)
Jun 29, 2004 27.95 28.93 27.91 28.86 892,663 +0.90(+3.20%)
Jun 28, 2004 28.11 28.30 27.80 27.97 542,545 -0.10(-0.37%)
Jun 25, 2004 28.34 28.34 27.82 28.07 1,009,868 -0.23(-0.83%)
Jun 24, 2004 28.38 28.40 28.17 28.31 574,865 -0.23(-0.82%)
Jun 23, 2004 28.30 28.57 27.94 28.54 428,101 +0.14(+0.49%)
Jun 22, 2004 28.10 28.40 27.92 28.40 608,106 +0.17(+0.59%)
Jun 21, 2004 28.08 28.47 28.04 28.24 736,467 +0.14(+0.50%)
Jun 18, 2004 27.81 28.10 27.72 28.10 644,682 +0.43(+1.54%)
Jun 17, 2004 27.60 27.72 27.52 27.67 433,967 +0.02(+0.06%)
Jun 16, 2004 27.13 27.66 27.13 27.66 494,582 +0.53(+1.96%)
Jun 15, 2004 27.25 27.36 26.91 27.13 791,446 -0.03(-0.13%)
Jun 14, 2004 27.47 27.53 26.93 27.16 609,601 -0.41(-1.48%)
Jun 10, 2004 27.63 27.67 27.48 27.57 410,273 +0.09(+0.32%)
Jun 09, 2004 27.57 27.82 27.47 27.48 589,703 -0.26(-0.94%)
Jun 08, 2004 27.56 27.83 27.35 27.74 474,914 +0.10(+0.35%)
Jun 07, 2004 27.43 27.70 27.43 27.65 915,092 +0.50(+1.86%)
Jun 04, 2004 26.62 27.21 26.62 27.14 910,261 +0.55(+2.06%)
Jun 03, 2004 26.52 26.70 26.43 26.60 852,061 -0.17(-0.62%)
Jun 02, 2004 26.27 26.82 26.27 26.76 850,106 +0.51(+1.95%)
Jun 01, 2004 26.16 26.27 25.96 26.25 763,382 +0.13(+0.50%)
May 28, 2004 26.12 26.18 25.73 26.12 580,616 +0.09(+0.33%)
May 27, 2004 26.08 26.30 25.91 26.03 1,153,987 +0.34(+1.32%)
May 26, 2004 25.84 25.90 25.65 25.69 862,988 -0.09(-0.34%)
May 25, 2004 25.65 25.86 25.52 25.78 786,961 +0.19(+0.75%)
May 24, 2004 25.95 26.05 25.42 25.59 1,242,091 -0.06(-0.24%)
May 21, 2004 25.81 26.03 25.60 25.65 415,449 -0.17(-0.64%)
May 20, 2004 25.80 25.98 25.56 25.81 581,421 -0.07(-0.27%)
May 19, 2004 25.65 26.14 25.62 25.88 655,034 +0.35(+1.36%)
May 18, 2004 25.52 25.84 25.52 25.53 522,992 +0.00(+0.00%)
May 17, 2004 25.95 25.99 25.43 25.53 602,930 -0.58(-2.23%)
May 14, 2004 26.06 26.29 25.73 26.12 700,926 +0.09(+0.33%)
May 13, 2004 26.09 26.17 25.87 26.03 795,127 -0.14(-0.53%)
May 12, 2004 25.85 26.20 25.76 26.17 894,043 -0.08(-0.30%)
May 11, 2004 26.19 26.46 26.13 26.25 738,883 -0.05(-0.20%)
May 10, 2004 27.10 27.10 26.21 26.30 845,850 -0.83(-3.08%)
May 07, 2004 27.29 27.48 27.08 27.13 422,005 -0.33(-1.20%)
May 06, 2004 27.68 27.85 27.38 27.46 545,880 -0.42(-1.50%)
May 05, 2004 27.60 27.90 27.56 27.88 555,657 +0.19(+0.69%)
May 04, 2004 27.70 27.93 27.47 27.69 532,768 -0.14(-0.50%)
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.