MOTOROLA SOLUTIONS $57.84

up +0.31


17/5/2013 04:17 PM  |  NYSE : MSI  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

MSI historical data

Date Open High Low Close Volume
5/19/2011 47.14 47.26 46.75 47.10 14289
5/18/2011 46.45 47.14 46.39 47.08 26986
5/17/2011 46.28 46.66 45.95 46.52 41162
5/16/2011 46.47 46.94 46.10 46.29 22608
5/13/2011 47.30 47.45 46.48 46.65 17109
5/12/2011 46.88 47.50 46.70 47.24 30000
5/11/2011 46.90 47.39 46.90 47.10 33599
5/10/2011 46.48 47.21 46.39 47.21 31707
5/9/2011 45.86 46.64 45.69 46.56 29543
5/6/2011 45.65 46.53 45.30 46.02 39459
5/5/2011 44.61 45.69 44.59 45.32 36872
5/4/2011 45.12 45.37 44.57 44.72 43389
5/3/2011 45.59 45.78 44.94 45.19 32211
5/2/2011 45.98 46.49 45.58 45.59 48734
4/29/2011 46.56 46.60 45.45 45.88 40000
4/28/2011 44.89 47.64 44.51 46.66 81523
4/27/2011 43.53 43.68 43.01 43.42 49578
4/26/2011 44.26 44.47 42.50 43.48 70112
4/25/2011 44.23 44.50 43.86 44.10 26416
4/21/2011 44.16 44.35 43.81 44.20 32655
4/20/2011 44.27 44.37 43.75 44.00 36563
4/19/2011 43.61 43.97 43.40 43.87 17469
4/18/2011 43.12 43.54 42.89 43.45 24719
4/15/2011 44.04 44.06 43.74 43.81 27176
4/14/2011 43.74 44.07 43.52 43.95 30855
4/13/2011 44.00 44.54 43.90 44.18 35070
4/12/2011 43.69 44.03 43.42 43.85 31790
4/11/2011 43.84 44.27 43.84 44.19 29328
4/8/2011 44.29 44.47 43.74 43.86 20315
4/7/2011 44.11 44.68 43.97 44.24 28797
4/6/2011 43.78 44.49 43.32 44.27 23539
4/5/2011 43.98 44.76 43.98 44.17 27176
4/4/2011 44.50 44.50 43.85 44.30 18339
4/1/2011 44.74 44.87 44.15 44.40 24460
3/31/2011 44.55 44.94 44.35 44.69 22219
3/30/2011 44.30 44.70 44.14 44.56 29848
3/29/2011 44.16 44.23 43.71 44.12 49048
3/28/2011 44.07 44.24 43.87 43.97 36004
3/25/2011 44.51 44.88 43.93 43.95 48133
3/24/2011 43.48 44.50 43.27 44.46 43576
3/23/2011 42.60 43.29 42.34 43.16 37767
3/22/2011 42.13 42.71 41.97 42.66 47922
3/21/2011 41.91 42.12 41.67 42.04 32966
3/18/2011 41.66 41.75 41.15 41.63 25260
3/17/2011 41.16 41.45 40.89 41.19 27265
3/16/2011 40.30 41.45 40.15 40.64 56266
3/15/2011 39.84 40.82 39.59 40.51 27759
3/14/2011 40.73 41.30 40.45 40.99 41101
3/11/2011 40.01 41.36 39.71 41.24 40258
3/10/2011 40.76 40.87 40.24 40.30 30169
3/9/2011 41.32 41.53 41.01 41.27 24053
3/8/2011 40.61 41.82 40.09 41.59 51860
3/7/2011 40.06 40.50 39.87 40.22 50098
3/4/2011 40.15 40.23 39.90 40.15 57868
3/3/2011 39.41 40.56 39.36 40.27 44808
3/2/2011 37.93 39.38 37.93 39.29 51786
3/1/2011 38.68 38.86 38.02 38.19 38469
2/28/2011 38.31 38.71 38.17 38.64 39774
2/25/2011 37.77 38.14 37.49 38.14 27410
2/24/2011 37.46 37.70 37.19 37.53 32644
2/23/2011 37.90 38.10 37.06 37.39 58752
2/22/2011 38.58 38.80 37.96 38.04 37287
2/18/2011 39.00 39.46 38.77 39.01 24770
2/17/2011 38.66 38.97 38.50 38.92 21301
2/16/2011 38.97 39.12 38.67 38.77 18356
2/15/2011 38.82 39.29 38.55 38.80 24282
2/14/2011 39.34 39.47 38.83 39.03 32319
2/11/2011 39.21 39.83 39.13 39.34 35236
2/10/2011 39.28 39.70 38.93 39.38 31978
2/9/2011 39.79 39.98 39.47 39.55 21079
2/8/2011 40.39 40.45 39.84 39.86 36187
2/7/2011 39.40 40.51 39.35 40.41 50922
2/4/2011 38.66 39.33 38.43 39.31 47237
2/3/2011 38.51 39.03 38.38 38.79 34505
2/2/2011 38.67 39.11 38.35 38.61 42277
2/1/2011 38.91 39.23 38.83 39.02 43970
1/31/2011 37.99 38.92 37.86 38.77 35549
1/28/2011 38.79 39.04 37.87 37.96 29175
1/27/2011 38.39 39.22 38.30 38.58 40441
1/26/2011 38.62 39.40 38.60 39.24 59590
1/25/2011 37.95 38.74 37.73 38.70 55696
1/24/2011 37.13 38.68 37.13 38.66 73724
1/21/2011 37.26 37.66 37.07 37.15 32334
1/20/2011 37.19 37.34 36.52 37.04 36097
1/19/2011 37.55 37.62 37.12 37.34 36269
1/18/2011 37.93 38.19 37.60 37.71 27172
1/14/2011 37.68 38.29 37.56 38.28 41450
1/13/2011 37.77 38.17 37.77 37.85 47111
1/12/2011 38.32 38.60 37.84 37.96 56187
1/11/2011 38.61 38.95 38.17 38.38 49927
1/10/2011 38.63 39.31 38.35 38.53 55519
1/7/2011 39.54 39.65 38.53 38.90 53850
1/6/2011 39.92 40.09 39.02 39.68 65888
1/5/2011 39.09 40.37 39.00 39.83 78255
1/4/2011 37.30 39.99 37.12 39.77 128186
1/3/2011 270.55 270.55 259.77 262.36 17582
12/31/2010 262.15 267.40 261.10 266.35 3506
12/30/2010 263.90 265.23 261.45 261.80 6586
12/29/2010 261.45 264.74 261.45 264.74 1442
12/28/2010 266.00 266.91 262.50 264.04 1613
Marketplace
Trading Center