Motorola Solutions (NY: MSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		82.13	82.13	82.13	0	-0.21(-0.25%)
Dec 28, 2017	82.69	83.14	81.74	82.34	1,205,338	-0.21(-0.25%)
Dec 27, 2017	82.41	82.65	81.83	82.54	611,052	+0.12(+0.14%)
Dec 26, 2017	82.56	82.79	82.12	82.43	670,324	-0.08(-0.10%)
Dec 22, 2017	83.29	83.30	82.40	82.51	615,577	-0.78(-0.94%)
Dec 21, 2017	83.80	84.29	83.05	83.29	895,544	-0.44(-0.52%)
Dec 20, 2017	85.08	85.24	83.64	83.73	1,145,896	-1.07(-1.26%)
Dec 19, 2017	86.09	86.64	84.78	84.80	1,960,269	-1.10(-1.28%)
Dec 18, 2017	84.79	86.07	84.79	85.90	1,723,385	+1.22(+1.44%)
Dec 15, 2017	84.20	85.34	83.84	84.68	1,582,819	+0.86(+1.03%)
Dec 14, 2017	85.27	85.27	83.71	83.82	1,157,526	-1.11(-1.31%)
Dec 13, 2017	84.36	85.60	84.08	84.93	1,003,504	+0.52(+0.61%)
Dec 12, 2017	84.41	84.93	83.01	84.41	965,420	+0.94(+1.13%)
Dec 11, 2017	83.46	83.86	83.14	83.47	1,362,029	-0.17(-0.21%)
Dec 08, 2017	84.50	84.74	83.33	83.64	1,362,666	-0.25(-0.30%)
Dec 07, 2017	82.35	84.94	82.14	83.90	2,376,144	+1.37(+1.65%)
Dec 06, 2017	81.77	83.06	81.59	82.53	822,597	+0.57(+0.69%)
Dec 05, 2017	84.18	84.79	81.83	81.96	1,580,158	-2.69(-3.17%)
Dec 04, 2017	84.47	84.48	84.20	84.65	1,447,610	+0.54(+0.65%)
Dec 01, 2017	84.98	85.14	83.58	84.10	1,110,956	-0.98(-1.15%)
Nov 30, 2017	85.25	85.58	84.82	85.08	945,081	-0.05(-0.06%)
Nov 29, 2017	85.33	85.85	84.98	85.13	878,156	-0.33(-0.38%)
Nov 28, 2017	84.19	85.55	84.17	85.46	1,005,607	+1.49(+1.78%)
Nov 27, 2017	83.72	84.29	83.46	83.97	574,348	+0.47(+0.56%)
Nov 24, 2017	83.21	83.72	83.16	83.50	259,919	+0.48(+0.58%)
Nov 22, 2017	83.71	83.71	82.46	83.02	562,530	-0.56(-0.67%)
Nov 21, 2017	83.71	84.47	83.51	83.58	1,150,642	+0.11(+0.13%)
Nov 20, 2017	82.60	83.80	82.50	83.47	553,650	+1.25(+1.52%)
Nov 17, 2017	81.91	82.67	81.74	82.22	1,285,759	-0.02(-0.02%)
Nov 16, 2017	81.92	82.46	81.41	82.24	1,015,953	+0.52(+0.64%)
Nov 15, 2017	82.25	82.83	81.55	81.72	893,215	-0.57(-0.69%)
Nov 14, 2017	82.15	82.43	81.59	82.29	841,458	-0.32(-0.38%)
Nov 13, 2017	81.91	82.96	81.91	82.60	865,176	+0.27(+0.33%)
Nov 10, 2017	82.52	83.17	82.27	82.33	646,978	-0.49(-0.59%)
Nov 09, 2017	83.17	83.27	82.50	82.82	694,486	-0.95(-1.13%)
Nov 08, 2017	83.16	84.18	82.63	83.77	744,305	+0.50(+0.60%)
Nov 07, 2017	83.53	83.76	82.88	83.27	751,000	-0.29(-0.35%)
Nov 06, 2017	85.00	85.03	83.34	83.56	1,532,660	-1.65(-1.93%)
Nov 03, 2017	82.74	85.83	81.72	85.21	1,744,281	+3.82(+4.70%)
Nov 02, 2017	81.66	81.91	81.20	81.38	1,170,735	-0.49(-0.60%)
Nov 01, 2017	82.39	82.94	81.51	81.87	873,660	+0.02(+0.02%)
Oct 31, 2017	81.65	82.08	81.39	81.85	830,128	+0.15(+0.19%)
Oct 30, 2017	82.33	82.42	81.51	81.70	802,625	-0.74(-0.90%)
Oct 27, 2017	81.77	82.98	81.38	82.44	775,524	+0.82(+1.01%)
Oct 26, 2017	81.48	81.75	80.74	81.62	454,326	+0.21(+0.26%)
Oct 25, 2017	81.34	81.82	81.05	81.41	632,791	-0.16(-0.20%)
Oct 24, 2017	81.36	82.16	81.09	81.57	516,182	+0.26(+0.32%)
Oct 23, 2017	81.68	81.75	81.17	81.31	623,412	-0.05(-0.07%)
Oct 20, 2017	81.70	81.82	81.04	81.36	1,257,095	+0.32(+0.39%)
Oct 19, 2017	80.32	81.43	80.20	81.05	676,606	+0.51(+0.63%)
Oct 18, 2017	80.60	80.63	79.61	80.54	796,689	+0.19(+0.24%)
Oct 17, 2017	80.54	80.73	80.04	80.35	651,605	-0.43(-0.54%)
Oct 16, 2017	81.30	81.38	80.71	80.79	645,390	-0.52(-0.63%)
Oct 13, 2017	81.36	81.51	80.92	81.30	753,341	+0.12(+0.14%)
Oct 12, 2017	80.63	81.57	80.36	81.18	802,558	+0.49(+0.60%)
Oct 11, 2017	80.61	80.91	80.26	80.70	630,820	+0.16(+0.20%)
Oct 10, 2017	80.95	81.11	80.24	80.53	911,659	-0.02(-0.02%)
Oct 09, 2017	81.09	81.41	80.39	80.55	1,096,503	-0.31(-0.38%)
Oct 06, 2017	78.56	81.08	78.43	80.86	2,343,053	+3.11(+4.00%)
Oct 05, 2017	77.45	78.24	77.39	77.75	828,605	+0.33(+0.42%)
Oct 04, 2017	77.57	77.76	77.26	77.42	633,996	-0.05(-0.06%)
Oct 03, 2017	77.51	77.56	77.07	77.47	668,397	-0.14(-0.17%)

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.