MOTOROLA SOLUTIONS $57.81

up +0.33


24/5/2013 04:24 PM  |  NYSE : MSI  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

MSI historical data

Date Open High Low Close Volume
5/24/2013 57.30 58.03 56.86 57.81 30774
5/23/2013 57.05 57.85 57.00 57.48 38320
5/22/2013 57.71 58.21 57.19 57.30 25172
5/21/2013 58.68 59.07 57.66 57.77 26865
5/20/2013 57.62 58.83 57.62 58.25 35075
5/17/2013 57.51 57.92 57.34 57.84 22940
5/16/2013 57.10 57.88 56.89 57.53 30305
5/15/2013 56.68 57.23 56.63 57.10 22399
5/14/2013 56.01 56.94 56.01 56.89 22390
5/13/2013 56.23 56.53 56.07 56.17 22474
5/10/2013 56.44 56.78 56.09 56.48 23320
5/9/2013 56.80 57.08 56.13 56.78 26767
5/8/2013 56.81 57.36 56.43 57.00 26395
5/7/2013 56.90 57.06 56.60 56.79 26054
5/6/2013 57.03 57.60 56.91 56.95 19403
5/3/2013 57.23 57.70 57.16 57.29 17660
5/2/2013 56.42 57.02 56.25 56.89 18423
5/1/2013 57.00 57.48 56.36 56.37 21761
4/30/2013 57.40 57.41 56.55 57.20 27168
4/29/2013 57.01 57.79 56.85 57.44 23601
4/26/2013 56.31 57.19 56.31 56.80 35346
4/25/2013 56.06 56.76 55.33 56.39 36574
4/24/2013 54.74 57.10 53.28 56.02 83674
4/23/2013 61.88 62.00 60.74 61.75 23264
4/22/2013 61.84 62.06 61.31 61.78 8397
4/19/2013 61.55 62.25 61.02 61.72 14861
4/18/2013 62.39 62.40 61.06 61.15 17279
4/17/2013 62.67 62.76 61.97 62.13 13611
4/16/2013 62.31 63.11 62.02 62.96 12182
4/15/2013 63.38 63.44 61.82 61.83 16116
4/12/2013 64.22 64.58 63.31 63.87 11816
4/11/2013 64.56 64.72 64.15 64.63 11094
4/10/2013 63.73 64.72 63.44 64.69 10124
4/9/2013 63.30 63.93 63.08 63.64 9910
4/8/2013 62.59 63.20 62.34 63.17 11552
4/5/2013 62.36 62.83 62.07 62.67 10568
4/4/2013 62.68 63.19 62.56 62.99 12462
4/3/2013 63.58 63.63 62.62 62.80 16113
4/2/2013 64.00 64.20 63.47 63.70 6504
4/1/2013 63.97 64.23 63.56 63.70 7480
3/28/2013 63.46 64.10 63.31 64.03 13520
3/27/2013 63.18 63.77 63.01 63.56 9005
3/26/2013 63.58 63.75 63.34 63.46 9162
3/25/2013 63.71 63.72 62.87 63.29 11867
3/22/2013 62.49 63.78 62.47 63.61 17523
3/21/2013 62.13 62.63 61.98 62.43 11731
3/20/2013 61.95 62.52 61.91 62.40 13996
3/19/2013 61.76 61.98 61.24 61.67 8796
3/18/2013 61.44 62.10 61.26 61.64 7687
3/15/2013 62.21 62.50 62.03 62.07 22118
3/14/2013 62.49 62.57 62.02 62.34 14998
3/13/2013 62.00 62.30 61.67 62.22 12640
3/12/2013 62.51 62.62 61.47 62.13 21059
3/11/2013 62.61 62.84 62.52 62.56 17153
3/8/2013 62.87 63.32 62.53 62.75 20820
3/7/2013 63.30 63.44 62.61 62.64 13971
3/6/2013 63.25 63.58 63.03 63.11 18639
3/5/2013 62.69 63.14 62.50 62.97 17734
3/4/2013 61.76 62.50 61.63 62.50 13252
3/1/2013 61.94 62.28 61.51 62.03 12475
2/28/2013 61.95 62.51 61.86 62.21 18906
2/27/2013 60.83 62.30 60.63 62.09 19016
2/26/2013 60.40 60.84 60.12 60.63 26195
2/25/2013 62.00 62.08 60.27 60.28 18517
2/22/2013 61.17 61.95 61.03 61.90 12973
2/21/2013 61.22 61.22 60.52 60.88 13841
2/20/2013 61.98 61.99 61.25 61.26 14236
2/19/2013 61.35 62.05 61.27 62.03 15197
2/15/2013 61.32 61.83 61.15 61.43 18517
2/14/2013 60.52 61.28 60.20 61.12 17655
2/13/2013 61.00 61.40 60.79 60.81 14894
2/12/2013 60.79 61.06 60.47 60.83 9413
2/11/2013 60.36 61.04 60.21 60.90 10804
2/8/2013 60.20 60.48 59.19 60.30 12270
2/7/2013 59.38 60.12 59.28 60.02 14190
2/6/2013 58.97 59.67 58.69 59.39 14545
2/5/2013 59.00 60.12 59.00 59.92 22609
2/4/2013 58.50 59.14 58.50 58.69 18086
2/1/2013 58.90 59.20 58.50 58.87 13242
1/31/2013 58.62 58.94 58.36 58.39 16333
1/30/2013 58.93 59.09 58.63 58.69 9950
1/29/2013 59.03 59.03 58.39 58.94 9943
1/28/2013 58.71 59.24 58.69 59.01 11819
1/25/2013 58.81 58.90 58.37 58.60 17149
1/24/2013 58.42 59.48 58.42 58.80 24345
1/23/2013 58.11 58.75 55.97 58.54 67989
1/22/2013 58.90 59.00 57.81 58.29 24160
1/18/2013 58.28 59.25 58.28 59.01 31512
1/17/2013 58.11 58.16 57.70 58.04 12950
1/16/2013 57.35 58.02 57.10 57.95 20373
1/15/2013 57.44 57.72 57.11 57.53 9850
1/14/2013 57.38 57.75 57.36 57.67 11984
1/11/2013 57.02 57.63 56.75 57.50 13071
1/10/2013 56.45 56.81 56.25 56.78 12605
1/9/2013 56.06 56.27 55.98 56.25 6916
1/8/2013 56.49 56.50 55.67 55.94 11678
1/7/2013 56.03 56.71 55.90 56.58 19816
1/4/2013 56.01 56.49 55.95 56.28 11400
1/3/2013 56.24 56.85 55.83 56.01 12066
1/2/2013 56.14 56.65 55.63 56.20 22462
Marketplace
Trading Center