MOTOROLA SOLUTIONS $57.77

down -0.48


21/5/2013 04:21 PM  |  NYSE : MSI  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

MSI historical data

Date Open High Low Close Volume
8/7/2008 66.15 66.29 63.70 64.19 357709
8/6/2008 66.71 66.78 64.68 66.50 340572
8/5/2008 69.16 70.28 66.36 66.85 557760
8/4/2008 66.92 70.00 65.94 68.74 842345
8/1/2008 61.60 62.02 59.92 61.67 297580
7/31/2008 59.01 61.88 56.07 60.48 966131
7/30/2008 52.57 53.97 51.31 53.76 269210
7/29/2008 49.63 52.57 49.35 52.57 245234
7/28/2008 51.59 51.59 49.07 49.56 223682
7/25/2008 50.40 51.24 50.05 50.75 217916
7/24/2008 52.22 52.29 49.70 50.05 168197
7/23/2008 51.80 53.34 51.31 52.29 181741
7/22/2008 49.14 51.87 48.93 51.87 175370
7/21/2008 52.36 52.36 49.77 50.26 169111
7/18/2008 51.59 52.71 50.75 52.22 195020
7/17/2008 49.84 52.01 48.72 51.66 232128
7/16/2008 47.25 49.56 46.62 49.14 235789
7/15/2008 46.69 48.16 46.34 47.32 334366
7/14/2008 50.61 50.61 47.53 47.60 186240
7/11/2008 47.60 49.98 47.39 48.93 329727
7/10/2008 49.98 50.68 47.67 48.65 350383
7/9/2008 51.45 51.66 49.84 50.05 184172
7/8/2008 49.77 51.45 49.28 51.31 199379
7/7/2008 49.70 50.54 49.21 49.70 245024
7/2/2008 52.29 52.29 50.05 50.05 293577
7/1/2008 50.75 52.99 50.47 51.59 391315
6/30/2008 51.17 52.50 50.75 51.38 248448
6/27/2008 50.96 51.73 50.40 51.45 333148
6/26/2008 52.01 52.01 50.82 51.10 270559
6/25/2008 51.80 53.34 51.59 52.64 234842
6/24/2008 51.94 52.92 51.10 51.45 322492
6/23/2008 53.20 53.41 51.10 52.08 508648
6/20/2008 56.63 56.63 54.81 55.58 362879
6/19/2008 59.85 60.06 53.27 56.63 786897
6/18/2008 62.65 62.86 59.57 60.20 474949
6/17/2008 64.05 64.47 62.65 62.93 414460
6/16/2008 63.63 64.47 63.14 63.84 134656
6/13/2008 63.42 64.54 63.07 63.91 148990
6/12/2008 62.72 63.35 62.37 62.72 351188
6/11/2008 63.14 63.56 62.23 62.30 267457
6/10/2008 63.00 64.40 62.65 63.07 229948
6/9/2008 63.00 63.14 61.74 62.44 218320
6/6/2008 64.05 64.19 62.37 62.51 370032
6/5/2008 63.77 65.10 63.35 64.75 264625
6/4/2008 63.98 65.45 63.14 64.26 219245
6/3/2008 64.19 64.54 63.00 63.70 148769
6/2/2008 65.10 65.94 63.14 63.91 165087
5/30/2008 65.66 66.08 65.10 65.31 123530
5/29/2008 64.61 66.29 64.33 65.45 154847
5/28/2008 64.89 65.03 63.56 64.61 194040
5/27/2008 64.12 64.96 63.14 64.12 191215
5/23/2008 64.89 65.66 63.70 63.70 154509
5/22/2008 66.36 66.50 64.54 65.31 213591
Marketplace
Trading Center