Motorola Solutions (NY: MSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		117.78	117.78	117.78	0	+0.75(+0.64%)
Aug 30, 2018	118.31	118.55	116.67	117.03	1,183,947	-1.08(-0.92%)
Aug 29, 2018	117.29	118.23	117.10	118.11	605,113	+0.82(+0.70%)
Aug 28, 2018	117.07	117.89	116.86	117.29	992,695	+0.53(+0.46%)
Aug 27, 2018	116.39	117.05	115.72	116.76	1,060,020	+0.55(+0.47%)
Aug 24, 2018	115.25	116.52	114.72	116.21	1,045,797	+1.43(+1.25%)
Aug 23, 2018	114.23	114.93	114.16	114.78	581,075	+0.62(+0.55%)
Aug 22, 2018	114.25	114.48	113.71	114.16	696,106	-0.07(-0.06%)
Aug 21, 2018	114.62	115.41	114.07	114.23	496,442	-0.46(-0.40%)
Aug 20, 2018	113.87	115.32	113.87	114.69	1,067,700	+1.84(+1.63%)
Aug 17, 2018	111.32	113.49	111.03	112.85	977,356	+1.54(+1.39%)
Aug 16, 2018	110.88	111.73	110.88	111.31	859,182	+0.95(+0.86%)
Aug 15, 2018	110.61	111.12	109.46	110.37	850,250	-0.66(-0.60%)
Aug 14, 2018	111.49	111.69	110.69	111.03	1,026,662	-0.32(-0.29%)
Aug 13, 2018	111.38	112.48	110.72	111.35	828,127	+0.31(+0.28%)
Aug 10, 2018	111.16	111.97	110.83	111.04	605,507	-0.40(-0.36%)
Aug 09, 2018	109.59	111.89	109.41	111.44	1,247,595	+1.50(+1.36%)
Aug 08, 2018	111.54	111.56	109.54	109.94	1,112,022	-1.08(-0.98%)
Aug 07, 2018	110.11	111.52	109.89	111.03	1,122,207	+1.63(+1.49%)
Aug 06, 2018	107.68	109.62	107.68	109.39	1,500,909	+1.42(+1.32%)
Aug 03, 2018	106.67	110.01	106.13	107.97	2,203,303	-3.53(-3.17%)
Aug 02, 2018	110.38	111.90	110.23	111.50	1,344,127	+0.57(+0.51%)
Aug 01, 2018	111.21	112.09	110.15	110.94	1,157,361	-0.37(-0.33%)
Jul 31, 2018	110.90	111.64	110.39	111.30	1,009,196	+0.75(+0.68%)
Jul 30, 2018	112.81	113.28	110.24	110.55	979,160	-2.73(-2.41%)
Jul 27, 2018	114.55	114.72	113.03	113.28	1,510,936	-1.56(-1.36%)
Jul 26, 2018	113.69	114.98	113.60	114.83	872,974	+1.01(+0.89%)
Jul 25, 2018	111.19	113.91	111.19	113.83	1,126,974	+2.37(+2.12%)
Jul 24, 2018	111.94	112.29	110.80	111.46	1,061,460	-0.50(-0.45%)
Jul 23, 2018	111.77	112.00	111.14	111.96	642,090	+0.31(+0.28%)
Jul 20, 2018	112.04	112.32	111.37	111.65	755,008	-0.46(-0.41%)
Jul 19, 2018	112.48	112.87	111.94	112.11	804,787	-0.93(-0.82%)
Jul 18, 2018	112.34	113.15	111.45	113.04	1,002,627	+0.68(+0.60%)
Jul 17, 2018	111.14	112.47	110.86	112.36	1,074,034	+1.01(+0.91%)
Jul 16, 2018	111.16	111.47	110.50	111.35	873,146	+0.53(+0.48%)
Jul 13, 2018	110.82	111.66	110.23	110.82	640,784	+0.00(+0.00%)
Jul 12, 2018	110.79	110.97	110.43	110.82	885,494	+0.41(+0.37%)
Jul 11, 2018	109.33	111.26	108.65	110.40	3,026,045	+1.54(+1.42%)
Jul 10, 2018	109.43	109.79	108.45	108.86	1,141,352	+0.31(+0.29%)
Jul 09, 2018	108.94	108.94	107.46	108.55	1,018,591	-0.10(-0.09%)
Jul 06, 2018	107.66	108.99	107.48	108.65	892,259	+0.85(+0.79%)
Jul 05, 2018		107.95	106.37	107.80	1,110,542	+1.45(+1.36%)
Jul 03, 2018		106.35	106.35	106.35	0	-0.56(-0.52%)
Jul 02, 2018	106.32	106.94	105.47	106.91	950,153	+0.13(+0.12%)
Jun 29, 2018	107.77	108.14	106.70	106.78	1,497,736	-0.68(-0.63%)
Jun 28, 2018	105.52	107.69	105.39	107.46	1,064,395	+1.56(+1.47%)
Jun 27, 2018	106.24	106.47	105.46	105.90	1,226,436	-0.06(-0.06%)
Jun 26, 2018	106.42	106.75	105.92	105.96	1,259,668	-0.52(-0.49%)
Jun 25, 2018	107.92	108.16	105.90	106.48	1,168,672	-1.52(-1.41%)
Jun 22, 2018	107.58	108.61	107.46	108.01	1,906,689	+0.61(+0.56%)
Jun 21, 2018	107.03	107.92	106.46	107.40	926,302	+0.99(+0.93%)
Jun 20, 2018	106.38	107.06	105.77	106.41	795,742	+0.16(+0.15%)
Jun 19, 2018	105.11	106.33	104.93	106.25	1,145,694	+0.27(+0.26%)
Jun 18, 2018	104.25	106.05	104.23	105.98	969,108	+0.90(+0.86%)
Jun 15, 2018		105.25	104.51	105.08	1,845,909	+0.57(+0.54%)
Jun 14, 2018	103.99	105.02	103.99	104.51	896,193	+0.72(+0.70%)
Jun 13, 2018	103.78	104.55	103.27	103.79	769,569	+0.32(+0.31%)
Jun 12, 2018	103.12	103.54	102.43	103.47	761,150	+0.70(+0.68%)
Jun 11, 2018	102.50	103.12	102.31	102.76	802,409	+0.19(+0.19%)
Jun 08, 2018	102.51	103.14	101.60	102.57	864,691	+0.07(+0.07%)
Jun 07, 2018	103.81	103.84	101.74	102.50	1,509,491	-1.24(-1.20%)
Jun 06, 2018		103.76	101.87	103.74	1,818,220	+1.13(+1.10%)
Jun 05, 2018	100.46	102.69	100.02	102.61	1,469,557	+2.22(+2.21%)
Jun 04, 2018	99.70	100.49	99.36	100.39	707,663	+0.73(+0.73%)

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.