Motorola Solutions (NY: MSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	49.34	49.34	48.61	49.16	3,160,757	-0.21(-0.42%)
Apr 29, 2013	49.00	49.67	48.86	49.37	2,747,032	+0.55(+1.13%)
Apr 26, 2013	48.40	49.16	48.40	48.82	4,113,889	+0.35(+0.73%)
Apr 25, 2013	48.18	48.79	47.56	48.47	4,255,148	+0.32(+0.66%)
Apr 24, 2013	47.05	49.08	45.80	48.15	9,735,005	-4.93(-9.28%)
Apr 23, 2013	53.19	53.10	52.71	53.08	2,706,659	-0.03(-0.05%)
Apr 22, 2013	53.15	53.35	52.70	53.10	976,871	+0.05(+0.10%)
Apr 19, 2013	52.90	53.50	52.45	53.05	1,729,572	+0.49(+0.93%)
Apr 18, 2013	53.63	53.63	52.48	52.56	2,010,279	-0.84(-1.58%)
Apr 17, 2013	53.87	53.95	53.26	53.40	1,583,957	-0.71(-1.32%)
Apr 16, 2013	53.56	54.24	53.31	54.12	1,417,276	+0.97(+1.83%)
Apr 15, 2013	54.48	54.53	53.14	53.14	1,874,983	-1.75(-3.19%)
Apr 12, 2013	55.20	55.51	54.42	54.90	1,375,201	-0.65(-1.18%)
Apr 11, 2013	55.49	55.63	55.14	55.55	1,290,728	-0.05(-0.09%)
Apr 10, 2013	54.78	55.63	54.53	55.60	1,177,810	+0.90(+1.65%)
Apr 09, 2013	54.41	54.95	54.22	54.70	1,152,872	+0.40(+0.74%)
Apr 08, 2013	53.85	54.32	53.58	54.30	1,343,924	+0.43(+0.80%)
Apr 05, 2013	53.60	54.00	53.35	53.87	1,229,507	-0.27(-0.51%)
Apr 04, 2013	53.87	54.31	53.77	54.14	1,449,819	+0.16(+0.30%)
Apr 03, 2013	54.65	54.69	53.82	53.98	1,874,559	-0.77(-1.41%)
Apr 02, 2013	55.01	55.18	54.56	54.75	756,986	+0.00(+0.00%)
Apr 01, 2013	54.98	55.21	54.63	54.75	870,480	-0.28(-0.52%)
Mar 28, 2013	54.54	55.09	54.42	55.03	1,573,236	+0.40(+0.74%)
Mar 27, 2013	54.30	54.81	54.16	54.63	1,048,143	+0.09(+0.16%)
Mar 26, 2013	54.65	54.79	54.44	54.54	1,065,919	+0.15(+0.27%)
Mar 25, 2013	54.76	54.77	54.04	54.40	1,380,578	-0.27(-0.50%)
Mar 22, 2013	53.71	54.82	53.69	54.67	2,040,871	+1.01(+1.89%)
Mar 21, 2013	53.40	53.84	53.27	53.66	1,364,787	+0.03(+0.05%)
Mar 20, 2013	53.25	53.74	53.21	53.63	1,628,326	+0.63(+1.18%)
Mar 19, 2013	53.08	53.27	52.64	53.01	1,023,333	+0.03(+0.05%)
Mar 18, 2013	52.81	53.38	52.65	52.98	894,326	-0.37(-0.69%)
Mar 15, 2013	53.47	53.72	53.32	53.35	2,577,507	-0.23(-0.43%)
Mar 14, 2013	53.71	53.78	53.31	53.58	1,744,937	+0.10(+0.19%)
Mar 13, 2013	53.29	53.55	53.01	53.48	1,471,081	+0.08(+0.14%)
Mar 12, 2013	53.73	53.82	52.83	53.40	2,450,601	-0.37(-0.69%)
Mar 11, 2013	53.81	54.01	53.74	53.77	1,996,243	-0.16(-0.30%)
Mar 08, 2013	54.04	54.42	53.74	53.93	2,424,292	+0.09(+0.18%)
Mar 07, 2013	54.41	54.53	53.81	53.84	1,625,674	-0.40(-0.74%)
Mar 06, 2013	54.36	54.65	54.17	54.24	2,168,733	+0.12(+0.22%)
Mar 05, 2013	53.88	54.27	53.72	54.12	2,063,225	+0.40(+0.75%)
Mar 04, 2013	53.08	53.72	52.97	53.72	1,541,740	+0.40(+0.76%)
Mar 01, 2013	53.24	53.53	52.87	53.32	1,451,753	-0.15(-0.29%)
Feb 28, 2013	53.51	53.73	53.35	53.47	2,201,162	+0.10(+0.19%)
Feb 27, 2013	52.28	53.55	52.11	53.37	2,213,584	+1.25(+2.41%)
Feb 26, 2013	51.91	52.29	51.67	52.11	3,047,543	-1.09(-2.05%)
Feb 22, 2013	52.58	53.24	52.46	53.20	1,509,229	+0.88(+1.68%)
Feb 21, 2013	52.62	52.62	52.02	52.33	1,610,325	-0.33(-0.62%)
Feb 20, 2013	53.27	53.28	52.65	52.65	1,656,185	-0.66(-1.24%)
Feb 19, 2013	52.73	53.33	52.66	53.32	1,770,084	+0.52(+0.98%)
Feb 15, 2013	52.71	53.14	52.56	52.80	2,157,382	+0.27(+0.51%)
Feb 14, 2013	52.02	52.67	51.74	52.53	2,054,095	+0.27(+0.51%)
Feb 13, 2013	52.43	52.77	52.25	52.27	1,732,749	-0.02(-0.03%)
Feb 12, 2013	52.25	52.48	51.97	52.28	1,095,070	-0.06(-0.12%)
Feb 11, 2013	51.88	52.46	51.75	52.34	1,256,882	+0.52(+1.00%)
Feb 08, 2013	51.74	51.98	50.87	51.83	1,427,484	+0.24(+0.47%)
Feb 07, 2013	51.04	51.67	50.95	51.59	1,650,835	+0.54(+1.06%)
Feb 06, 2013	50.69	51.28	50.44	51.05	1,692,174	+0.60(+1.19%)
Feb 04, 2013	50.28	50.83	50.28	50.44	2,104,288	-0.15(-0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.