MOTOROLA SOLUTIONS $57.35

up +0.02


18/6/2013 04:18 PM  |  NYSE : MSI  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

MSI historical data

Date Open High Low Close Volume
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
12/31/2012 53.93 55.77 53.85 55.68 21338
12/28/2012 54.38 54.67 54.06 54.08 12073
12/27/2012 54.22 55.00 54.14 54.88 14788
12/26/2012 54.72 54.87 54.01 54.34 7770
12/24/2012 54.08 54.78 54.08 54.78 6049
12/21/2012 54.68 54.71 54.02 54.58 25254
12/20/2012 54.34 54.94 54.15 54.87 11464
12/19/2012 54.78 54.82 54.31 54.33 11112
12/18/2012 54.29 54.95 54.26 54.87 10890
12/17/2012 54.06 54.68 53.90 54.28 19275
12/14/2012 54.00 54.35 53.78 54.05 10494
12/13/2012 54.42 54.78 54.13 54.25 9379
12/12/2012 54.78 55.14 54.45 54.52 11324
12/11/2012 54.96 55.17 54.38 54.75 18605
12/10/2012 54.42 54.76 54.42 54.65 16967
12/7/2012 54.84 54.91 54.37 54.60 12483
12/6/2012 54.96 55.13 54.65 54.74 24343
12/5/2012 54.22 55.47 54.09 55.18 26983
12/4/2012 54.27 54.68 54.14 54.22 19055
12/3/2012 54.63 54.74 54.20 54.21 15185
11/30/2012 54.52 54.86 54.31 54.45 33161
11/29/2012 54.62 54.76 54.28 54.43 14625
11/28/2012 53.80 54.54 53.62 54.43 14808
11/27/2012 54.35 54.77 54.02 54.03 17607
11/26/2012 54.11 54.65 54.03 54.60 14772
11/23/2012 54.07 54.79 53.88 54.76 6594
11/21/2012 53.78 54.15 53.63 53.87 10180
11/20/2012 53.24 53.86 53.04 53.86 21573
11/19/2012 53.32 53.70 53.24 53.40 13552
11/16/2012 52.73 53.05 52.19 52.89 19005
11/15/2012 52.90 53.35 52.70 52.84 19986
11/14/2012 53.31 53.49 52.71 52.80 14398
11/13/2012 53.03 53.75 52.99 53.26 11011
11/12/2012 53.11 53.59 52.76 53.41 11530
11/9/2012 53.26 53.73 53.06 53.11 29698
11/8/2012 53.60 53.96 53.11 53.11 26441
11/7/2012 53.45 53.81 52.82 53.65 23747
11/6/2012 53.20 53.99 53.20 53.89 20137
11/5/2012 52.72 53.53 52.65 53.33 15230
11/2/2012 53.65 53.65 52.71 52.90 27590
11/1/2012 51.78 53.93 51.00 53.32 37887
10/31/2012 51.50 51.83 50.42 51.68 24529
10/26/2012 49.93 51.71 49.90 51.62 19723
10/25/2012 51.25 51.57 49.81 50.00 25786
10/24/2012 50.50 51.85 50.34 51.58 26756
10/23/2012 49.95 50.07 49.49 49.77 21853
10/22/2012 49.99 50.46 49.75 50.42 16121
10/19/2012 50.81 50.95 50.05 50.23 16568
10/18/2012 51.11 51.11 50.64 50.76 7672
10/17/2012 51.00 51.30 50.74 51.11 8065
10/16/2012 50.50 51.00 50.38 50.97 12061
10/15/2012 50.10 50.37 49.94 50.35 9910
10/12/2012 50.23 50.50 49.97 50.09 8523
10/11/2012 50.27 50.95 50.08 50.08 7486
10/10/2012 50.29 50.29 49.58 49.95 12742
10/9/2012 50.74 50.79 50.16 50.19 12144
10/8/2012 51.16 51.24 50.69 50.80 7714
10/5/2012 51.20 51.66 51.00 51.32 16250
10/4/2012 50.95 51.14 50.61 51.08 23133
10/3/2012 50.30 50.94 49.96 50.90 26813
10/2/2012 50.71 50.81 50.11 50.29 14367
10/1/2012 50.85 50.94 50.32 50.62 11046
9/28/2012 50.59 50.87 50.15 50.55 14547
9/27/2012 50.31 50.82 50.13 50.75 13734
9/26/2012 50.89 50.95 50.08 50.17 19153
9/25/2012 51.32 51.45 50.83 50.83 23982
9/24/2012 51.34 51.47 50.78 51.11 15456
9/21/2012 50.31 51.92 50.31 51.79 32190
9/20/2012 50.20 50.20 49.52 49.81 11712
9/19/2012 49.76 50.50 49.68 50.34 14371
9/18/2012 50.01 50.29 49.69 49.81 15550
9/17/2012 50.35 50.38 49.89 50.17 11067
9/14/2012 50.00 50.54 49.79 50.54 21756
9/13/2012 49.14 50.30 49.14 50.12 21697
9/12/2012 49.11 49.39 48.94 49.39 17945
9/11/2012 49.00 49.30 48.67 49.19 15917
9/10/2012 49.27 49.30 48.84 48.84 9432
9/7/2012 49.09 49.40 48.90 49.30 18004
9/6/2012 47.88 49.12 47.88 49.12 18468
9/5/2012 47.66 48.02 47.25 47.70 11766
9/4/2012 47.58 47.85 47.11 47.62 12165
8/31/2012 47.80 47.93 47.12 47.66 15408
8/30/2012 47.83 47.92 47.17 47.56 15636
8/29/2012 47.72 48.19 47.56 48.13 10415
8/28/2012 47.51 47.99 47.00 47.59 10870
Marketplace
Trading Center