MOTOROLA SOLUTIONS $56.78

down -0.57


19/6/2013 04:19 PM  |  NYSE : MSI  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

MSI historical data

Date Open High Low Close Volume
11/11/2011 45.63 46.28 45.57 46.24 29254
11/10/2011 45.33 45.33 44.73 45.03 36479
11/9/2011 44.73 44.98 44.15 44.55 54457
11/8/2011 45.95 45.98 45.28 45.77 25081
11/7/2011 45.80 46.00 45.05 45.78 37785
11/4/2011 46.09 46.22 45.68 45.95 24406
11/3/2011 46.24 46.63 45.79 46.56 24225
11/2/2011 45.75 45.97 45.31 45.54 19240
11/1/2011 45.49 45.66 44.85 44.99 21660
10/31/2011 46.63 47.56 46.63 46.91 21983
10/28/2011 46.55 47.75 46.52 47.41 33776
10/27/2011 47.23 47.24 46.16 46.51 39915
10/26/2011 45.89 46.11 45.10 45.78 23885
10/25/2011 46.00 46.29 45.18 45.27 18423
10/24/2011 45.89 46.80 45.72 46.40 35353
10/21/2011 44.91 46.00 44.84 45.99 23364
10/20/2011 44.71 44.97 44.04 44.56 15794
10/19/2011 45.00 45.19 44.35 44.61 21325
10/18/2011 44.37 45.49 43.80 45.23 16208
10/17/2011 44.93 45.24 44.41 44.52 15503
10/14/2011 44.95 45.05 44.52 45.02 16140
10/13/2011 44.67 44.84 43.96 44.48 17283
10/12/2011 44.81 45.41 44.46 44.96 26083
10/11/2011 44.09 44.80 44.07 44.51 18454
10/10/2011 44.19 44.72 44.06 44.50 20673
10/7/2011 44.22 44.38 43.31 43.64 24846
10/6/2011 42.81 44.29 42.45 44.28 27533
10/5/2011 41.77 43.13 41.65 42.94 31522
10/4/2011 40.37 42.21 39.62 42.19 37364
10/3/2011 41.88 42.49 40.51 40.62 43771
9/30/2011 41.86 42.50 41.45 41.90 38638
9/29/2011 42.60 43.30 41.60 42.44 28665
9/28/2011 42.85 43.26 41.81 41.89 23872
9/27/2011 42.64 43.34 41.97 42.61 39595
9/26/2011 42.10 42.19 40.87 41.80 34033
9/23/2011 41.46 42.18 41.27 41.69 27208
9/22/2011 41.80 42.31 40.99 41.54 39117
9/21/2011 44.29 44.59 43.08 43.11 29226
9/20/2011 44.76 45.00 44.19 44.34 25608
9/19/2011 44.06 44.79 43.94 44.49 40563
9/16/2011 43.87 44.90 43.61 44.81 101248
9/15/2011 43.35 43.88 42.87 43.86 44946
9/14/2011 41.42 43.04 41.35 42.79 54415
9/13/2011 40.82 41.47 40.73 41.36 37668
9/12/2011 39.86 40.86 39.68 40.82 42228
9/9/2011 41.10 41.47 39.98 40.34 49823
9/8/2011 41.45 41.94 41.13 41.46 30713
9/7/2011 40.51 41.84 40.51 41.69 43505
9/6/2011 39.24 39.98 38.64 39.93 40272
9/2/2011 40.94 41.19 40.21 40.40 24323
9/1/2011 42.17 42.77 41.49 41.59 23043
8/31/2011 42.20 42.66 41.77 42.09 22630
8/30/2011 41.06 42.12 40.92 41.86 36705
8/29/2011 40.82 41.18 40.61 41.14 30068
8/26/2011 39.93 40.68 39.42 40.43 39034
8/25/2011 40.50 40.83 39.91 40.17 40483
8/24/2011 39.84 40.48 39.65 40.42 37332
8/23/2011 38.99 40.00 38.90 40.00 39897
8/22/2011 39.30 39.43 38.68 38.90 41457
8/19/2011 38.43 39.46 38.41 38.72 50760
8/18/2011 39.28 39.62 38.36 38.71 50237
8/17/2011 40.56 40.87 40.15 40.63 42088
8/16/2011 40.26 40.66 40.08 40.53 60507
8/15/2011 40.31 40.62 40.00 40.58 62487
8/12/2011 40.36 40.36 39.49 40.00 75083
8/11/2011 39.39 40.28 39.28 39.83 79519
8/10/2011 39.75 40.33 39.13 39.27 75305
8/9/2011 40.18 40.54 38.38 40.47 91258
8/8/2011 40.72 41.19 39.41 39.44 80618
8/5/2011 41.72 42.35 40.09 42.13 76315
8/4/2011 42.30 42.57 41.19 41.26 56415
8/3/2011 42.85 43.31 42.32 43.02 52841
8/2/2011 43.55 44.04 42.89 42.89 53438
8/1/2011 45.14 45.20 43.75 43.94 50296
7/29/2011 45.87 45.97 44.85 44.89 49766
7/28/2011 44.49 47.49 44.49 46.37 66832
7/27/2011 45.18 45.62 44.28 44.32 56745
7/26/2011 45.27 45.94 44.90 45.64 35789
7/25/2011 44.62 45.68 44.62 45.36 52560
7/22/2011 44.27 44.81 44.12 44.77 38587
7/21/2011 44.15 44.51 43.99 44.31 31567
7/20/2011 44.19 44.26 43.85 44.01 22862
7/19/2011 43.96 44.25 43.75 44.10 28164
7/18/2011 43.72 43.89 43.31 43.74 31381
7/15/2011 44.21 44.21 43.62 43.96 33728
7/14/2011 44.21 44.55 43.82 43.92 33414
7/13/2011 43.65 44.51 43.59 44.23 62553
7/12/2011 43.60 43.72 43.23 43.50 53762
7/11/2011 44.65 44.72 44.06 44.14 37604
7/8/2011 45.28 45.49 44.88 45.08 85724
7/7/2011 45.58 45.85 45.54 45.72 43249
7/6/2011 45.69 45.80 45.18 45.29 32719
7/5/2011 46.34 46.42 45.56 45.64 35551
7/1/2011 46.13 46.51 45.96 46.50 55390
6/30/2011 45.98 46.34 45.45 46.04 35543
6/29/2011 46.19 46.20 45.78 45.97 27930
6/28/2011 45.87 46.20 45.70 45.90 29193
6/27/2011 45.36 45.99 45.19 45.76 23477
6/24/2011 45.56 45.70 45.22 45.40 37870
6/23/2011 45.51 45.78 45.28 45.64 36472
Marketplace
Trading Center