Motorola Solutions (NY: MSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	67.88	67.88	67.43	67.70	1,603,850	-0.46(-0.67%)
Aug 30, 2016	68.02	68.29	67.84	68.16	1,295,953	+0.19(+0.28%)
Aug 29, 2016	67.88	68.27	67.65	67.96	948,967	+0.08(+0.12%)
Aug 26, 2016	67.80	68.46	67.35	67.88	883,839	+0.02(+0.03%)
Aug 25, 2016	67.55	68.04	67.51	67.87	1,087,748	+0.05(+0.08%)
Aug 24, 2016	67.46	67.90	67.27	67.81	1,226,787	+0.11(+0.17%)
Aug 23, 2016	67.53	68.08	67.38	67.70	1,265,988	+0.44(+0.65%)
Aug 22, 2016	66.81	67.28	66.69	67.26	947,810	+0.13(+0.20%)
Aug 19, 2016	66.60	67.25	66.51	67.13	904,841	+0.31(+0.46%)
Aug 18, 2016	66.56	66.84	66.42	66.82	749,188	+0.27(+0.41%)
Aug 17, 2016	66.31	66.66	66.02	66.55	2,455,515	+0.09(+0.13%)
Aug 16, 2016	66.23	66.55	65.76	66.46	1,501,824	+0.12(+0.19%)
Aug 15, 2016	65.55	66.49	65.34	66.34	1,957,242	+0.79(+1.21%)
Aug 12, 2016	66.29	66.78	65.52	65.54	2,213,245	-0.86(-1.30%)
Aug 11, 2016	65.60	66.70	65.49	66.41	1,838,122	+1.09(+1.67%)
Aug 10, 2016	65.25	65.40	64.97	65.32	1,664,962	+0.00(+0.00%)
Aug 09, 2016	65.09	65.52	64.89	65.32	1,791,098	+0.31(+0.47%)
Aug 08, 2016	64.77	65.80	64.63	65.01	2,411,575	+0.38(+0.59%)
Aug 05, 2016	61.88	64.75	61.39	64.63	3,166,714	+2.87(+4.64%)
Aug 04, 2016	61.02	62.22	60.97	61.76	2,000,602	+0.84(+1.37%)
Aug 03, 2016	60.50	60.93	60.29	60.93	1,173,683	+0.40(+0.65%)
Aug 02, 2016	61.04	61.11	60.11	60.53	920,264	-0.69(-1.13%)
Aug 01, 2016	61.03	61.29	60.70	61.23	991,266	+0.22(+0.36%)
Jul 29, 2016	61.08	61.17	60.66	61.01	1,064,794	-0.18(-0.29%)
Jul 28, 2016	60.69	61.32	60.68	61.18	1,382,251	+0.28(+0.46%)
Jul 27, 2016	60.19	60.93	59.98	60.90	1,526,941	+0.74(+1.23%)
Jul 26, 2016	59.93	60.23	59.88	60.16	641,989	+0.29(+0.48%)
Jul 25, 2016	59.82	60.09	59.67	59.87	645,460	-0.14(-0.23%)
Jul 22, 2016	59.36	60.11	59.33	60.01	928,117	+0.62(+1.04%)
Jul 21, 2016	59.64	59.91	59.19	59.40	817,448	-0.33(-0.56%)
Jul 20, 2016	59.42	59.81	59.41	59.73	1,114,529	+0.38(+0.64%)
Jul 19, 2016	59.44	59.58	59.00	59.35	870,618	-0.04(-0.07%)
Jul 18, 2016	59.27	59.78	59.27	59.40	791,568	+0.13(+0.22%)
Jul 15, 2016	59.61	59.61	58.99	59.27	1,055,758	-0.16(-0.27%)
Jul 14, 2016	59.68	59.93	59.33	59.42	1,090,517	+0.11(+0.18%)
Jul 13, 2016	59.50	59.56	59.20	59.32	1,081,957	+0.05(+0.09%)
Jul 12, 2016	59.14	59.36	58.81	59.27	1,343,770	+0.69(+1.17%)
Jul 11, 2016	58.54	58.69	58.22	58.58	1,118,499	+0.21(+0.36%)
Jul 08, 2016	57.75	58.51	57.20	58.37	1,050,273	+1.17(+2.04%)
Jul 07, 2016	57.32	57.53	56.95	57.20	1,057,886	-0.22(-0.38%)
Jul 06, 2016	56.65	57.46	56.32	57.42	2,516,727	+0.47(+0.82%)
Jul 05, 2016	57.57	57.57	56.92	56.95	1,068,880	-1.09(-1.88%)
Jul 01, 2016	57.91	58.04	58.04	58.04	1,332,726	+0.04(+0.06%)
Jun 30, 2016	57.48	58.02	57.05	58.01	2,190,957	+1.25(+2.20%)
Jun 29, 2016	56.48	56.85	56.04	56.76	1,329,705	+0.76(+1.35%)
Jun 28, 2016	55.93	56.11	55.24	56.00	2,454,197	+0.54(+0.97%)
Jun 27, 2016	56.43	56.43	55.19	55.47	2,647,063	-1.45(-2.55%)
Jun 24, 2016	58.08	58.43	56.80	56.92	5,384,948	-2.88(-4.82%)
Jun 23, 2016	59.64	59.93	59.53	59.80	1,139,332	+0.51(+0.86%)
Jun 22, 2016	59.55	59.73	59.25	59.29	1,228,112	-0.33(-0.56%)
Jun 21, 2016	60.07	60.16	59.62	59.63	1,432,563	-0.47(-0.79%)
Jun 20, 2016	59.73	60.31	59.66	60.10	4,501,209	+0.90(+1.51%)
Jun 17, 2016	59.64	59.72	59.18	59.20	4,340,657	-0.41(-0.69%)
Jun 16, 2016	59.02	59.68	58.94	59.62	2,477,565	+0.23(+0.39%)
Jun 15, 2016	59.19	59.70	59.10	59.39	5,149,202	+0.26(+0.45%)
Jun 14, 2016	58.52	59.32	58.48	59.13	1,920,117	+0.37(+0.63%)
Jun 13, 2016	58.83	59.72	58.71	58.76	2,866,824	-0.18(-0.31%)
Jun 10, 2016	59.36	59.47	58.76	58.94	2,344,383	-0.98(-1.63%)
Jun 09, 2016	60.23	60.52	59.74	59.92	1,734,903	-0.43(-0.71%)
Jun 08, 2016	59.78	60.58	59.59	60.35	3,137,665	+0.78(+1.31%)
Jun 07, 2016	59.85	60.00	59.37	59.57	3,839,963	-0.53(-0.89%)
Jun 06, 2016	59.89	60.34	59.61	60.10	3,165,128	+0.26(+0.44%)
Jun 03, 2016	60.00	60.11	59.16	59.84	4,862,454	-0.29(-0.48%)
Jun 02, 2016	60.36	60.44	59.97	60.13	2,686,113	-0.23(-0.38%)

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.