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
8/11/2010 55.23 55.23 53.62 53.90 244654
8/10/2010 55.37 56.56 54.88 56.28 293761
8/9/2010 56.35 56.84 55.72 55.86 168373
8/6/2010 55.65 56.14 54.81 56.00 212793
8/5/2010 56.21 57.26 54.95 56.14 348737
8/4/2010 54.95 57.26 54.39 56.42 739623
8/3/2010 52.85 53.76 52.36 53.34 340683
8/2/2010 53.20 53.83 52.64 53.34 306915
7/30/2010 53.20 53.48 52.15 52.43 529766
7/29/2010 53.83 56.21 53.27 53.27 779257
7/28/2010 54.04 54.32 53.34 53.76 349342
7/27/2010 55.44 55.86 54.04 54.18 309992
7/26/2010 54.25 55.37 53.76 55.02 369510
7/23/2010 54.25 55.16 53.13 54.25 411428
7/22/2010 55.79 56.00 53.90 54.53 385275
7/21/2010 55.86 56.07 54.46 55.37 406766
7/20/2010 54.81 56.70 53.48 56.00 616426
7/19/2010 53.48 56.21 52.57 55.44 513037
7/16/2010 53.76 54.60 52.01 52.50 348410
7/15/2010 53.20 54.25 52.22 54.04 515117
7/14/2010 50.89 52.92 50.82 52.22 476677
7/13/2010 49.56 50.96 49.07 50.47 335174
7/12/2010 47.11 49.35 47.11 48.93 286143
7/9/2010 47.88 47.95 46.90 47.32 207115
7/8/2010 47.88 48.23 47.25 47.95 143271
7/7/2010 45.85 47.74 45.85 47.53 183810
7/6/2010 46.13 46.76 45.43 45.78 248571
7/2/2010 45.71 45.85 44.80 45.36 316593
7/1/2010 45.78 46.06 44.52 45.64 355566
6/30/2010 47.53 48.09 45.50 45.64 448961
6/29/2010 49.07 49.07 47.11 47.60 295638
6/28/2010 49.91 50.33 49.35 49.49 183514
6/25/2010 49.14 50.19 48.65 49.49 251932
6/24/2010 50.61 50.68 48.72 48.93 209677
6/23/2010 50.26 51.52 49.42 51.10 268651
6/22/2010 50.05 51.24 49.91 50.40 213730
6/21/2010 51.17 51.66 49.91 50.19 150867
6/18/2010 50.19 50.82 49.84 50.82 268883
6/17/2010 49.70 50.33 48.93 50.33 231216
6/16/2010 48.58 50.19 48.58 49.77 229259
6/15/2010 49.07 50.19 48.93 49.42 307462
6/14/2010 50.19 50.33 48.65 48.72 187532
6/11/2010 47.88 50.33 47.32 49.77 307719
6/10/2010 47.46 49.21 47.04 47.88 212015
6/9/2010 46.69 47.67 46.48 46.76 239946
6/8/2010 45.71 46.76 45.64 46.62 233062
6/7/2010 46.90 47.18 45.78 45.99 261439
6/4/2010 47.46 47.74 46.48 46.90 289041
6/3/2010 47.81 48.16 47.25 48.09 170623
6/2/2010 47.32 48.09 47.11 47.95 161300
6/1/2010 47.39 48.37 46.83 46.90 153487
5/28/2010 48.37 48.58 47.53 47.95 172025
5/27/2010 48.23 48.51 47.88 48.44 189851
5/26/2010 47.04 48.72 46.90 47.32 289079
5/25/2010 46.27 47.32 45.57 47.25 257844
5/24/2010 47.18 47.95 46.97 47.11 168611
5/21/2010 46.27 48.30 45.99 47.88 325130
5/20/2010 46.69 48.09 46.27 46.90 423064
5/19/2010 47.39 48.30 46.97 47.67 310570
5/18/2010 48.51 48.79 47.25 47.46 278239
5/17/2010 47.25 48.09 47.11 47.95 231469
5/14/2010 47.74 47.81 46.83 47.53 347932
5/13/2010 48.51 48.72 47.67 47.88 316612
5/12/2010 48.93 49.70 48.72 48.86 277452
5/11/2010 48.23 49.84 48.09 48.93 367045
5/10/2010 48.09 48.79 47.67 48.58 279558
5/7/2010 46.48 47.32 45.36 46.20 472132
5/6/2010 47.95 48.93 43.75 46.76 459662
5/5/2010 48.58 49.07 47.60 48.09 320214
5/4/2010 49.35 49.77 48.37 48.72 310447
5/3/2010 50.19 50.33 48.72 49.70 264344
4/30/2010 50.12 50.54 48.86 49.49 363251
4/29/2010 52.01 52.57 49.63 50.12 578282
4/28/2010 47.81 48.72 47.18 48.44 514962
4/27/2010 49.63 49.98 48.16 48.37 304197
4/26/2010 49.98 50.40 49.21 50.12 210401
4/23/2010 49.70 51.03 49.42 49.63 337254
4/22/2010 50.33 50.40 48.86 49.56 496181
4/21/2010 51.73 51.80 50.89 51.38 172539
4/20/2010 51.87 52.22 51.10 51.94 199861
4/19/2010 50.89 52.08 50.75 51.73 177638
4/16/2010 52.71 52.78 50.26 51.17 425786
4/15/2010 53.27 54.25 52.99 53.13 274537
4/14/2010 52.36 54.25 52.22 53.69 313063
4/13/2010 51.80 52.50 51.31 51.87 234357
4/12/2010 51.59 52.57 51.38 51.94 284562
4/9/2010 51.94 52.01 51.38 51.73 149257
4/8/2010 50.40 52.15 50.05 52.01 279136
4/7/2010 50.68 51.10 50.40 50.61 154911
4/6/2010 49.63 51.59 49.56 50.96 266817
4/5/2010 49.49 50.26 48.86 50.12 224496
4/1/2010 49.70 50.33 49.00 49.42 248533
3/31/2010 49.98 50.47 49.07 49.14 184441
3/30/2010 50.61 51.10 49.91 50.40 132560
3/29/2010 50.54 51.03 50.26 50.61 125889
3/26/2010 50.47 51.45 50.05 50.19 261959
3/25/2010 51.45 52.57 50.61 50.68 303338
3/24/2010 51.31 51.52 50.68 50.75 130767
3/23/2010 51.17 51.87 50.89 51.45 172332
3/22/2010 49.84 51.31 49.77 50.82 148979
Marketplace
Trading Center