Motorola Solutions (NY: MSI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	68.50	68.51	67.23	67.43	2,042,296	-0.82(-1.20%)
Sep 29, 2016	67.59	68.39	67.32	68.25	2,080,644	+0.37(+0.55%)
Sep 28, 2016	67.44	68.03	67.32	67.88	1,244,443	+0.42(+0.62%)
Sep 27, 2016	67.14	67.58	66.94	67.46	1,278,067	+0.33(+0.49%)
Sep 26, 2016	66.93	67.32	66.84	67.14	691,871	-0.14(-0.21%)
Sep 23, 2016	67.22	67.60	67.16	67.28	1,443,238	-0.07(-0.10%)
Sep 22, 2016	67.40	67.58	67.23	67.35	700,998	+0.41(+0.61%)
Sep 21, 2016	66.48	66.99	66.37	66.94	1,435,407	+0.46(+0.69%)
Sep 20, 2016	67.31	67.39	66.33	66.48	808,843	-0.49(-0.73%)
Sep 19, 2016	66.87	67.54	66.72	66.97	874,141	+0.11(+0.17%)
Sep 16, 2016	66.94	67.10	66.62	66.85	4,043,314	-0.36(-0.54%)
Sep 15, 2016	66.79	67.28	66.77	67.22	1,736,970	+0.50(+0.76%)
Sep 14, 2016	67.10	67.17	66.52	66.71	1,140,307	-0.55(-0.81%)
Sep 13, 2016	67.69	68.94	67.21	67.26	1,511,903	-0.65(-0.95%)
Sep 12, 2016	67.50	67.95	66.74	67.91	1,724,619	+0.51(+0.76%)
Sep 09, 2016	67.72	68.21	67.32	67.40	1,806,134	-0.63(-0.93%)
Sep 08, 2016	68.43	68.57	68.02	68.03	1,681,728	-0.62(-0.91%)
Sep 07, 2016	68.72	68.95	68.46	68.65	1,387,718	-0.21(-0.31%)
Sep 06, 2016	68.51	69.45	68.15	68.86	1,590,356	+0.33(+0.47%)
Sep 02, 2016	67.86	68.54	68.54	68.54	1,233,626	+1.01(+1.50%)
Sep 01, 2016	67.67	67.72	66.87	67.53	1,777,284	-0.17(-0.25%)
Aug 31, 2016	67.87	67.87	67.42	67.70	1,603,937	-0.46(-0.67%)
Aug 30, 2016	68.01	68.28	67.84	68.15	1,296,024	+0.19(+0.28%)
Aug 29, 2016	67.88	68.27	67.64	67.96	949,018	+0.08(+0.12%)
Aug 26, 2016	67.80	68.46	67.34	67.88	883,887	+0.02(+0.03%)
Aug 25, 2016	67.55	68.04	67.51	67.86	1,087,807	+0.05(+0.08%)
Aug 24, 2016	67.46	67.90	67.26	67.81	1,226,853	+0.11(+0.17%)
Aug 23, 2016	67.53	68.08	67.38	67.70	1,266,057	+0.44(+0.65%)
Aug 22, 2016	66.81	67.27	66.68	67.26	947,862	+0.13(+0.20%)
Aug 19, 2016	66.60	67.25	66.51	67.12	904,890	+0.31(+0.46%)
Aug 18, 2016	66.55	66.83	66.42	66.82	749,228	+0.27(+0.41%)
Aug 17, 2016	66.31	66.66	66.02	66.54	2,455,649	+0.09(+0.13%)
Aug 16, 2016	66.23	66.55	65.76	66.46	1,501,905	+0.12(+0.19%)
Aug 15, 2016	65.55	66.49	65.34	66.33	1,957,349	+0.79(+1.21%)
Aug 12, 2016	66.29	66.78	65.52	65.54	2,213,366	-0.86(-1.30%)
Aug 11, 2016	65.59	66.70	65.49	66.40	1,838,222	+1.09(+1.67%)
Aug 10, 2016	65.25	65.39	64.97	65.31	1,665,053	+0.00(+0.00%)
Aug 09, 2016	65.08	65.52	64.89	65.31	1,791,195	+0.31(+0.47%)
Aug 08, 2016	64.77	65.80	64.63	65.00	2,411,706	+0.38(+0.59%)
Aug 05, 2016	61.87	64.75	61.38	64.63	3,166,886	+2.87(+4.64%)
Aug 04, 2016	61.01	62.22	60.97	61.76	2,000,710	+0.84(+1.37%)
Aug 03, 2016	60.49	60.93	60.28	60.93	1,173,747	+0.40(+0.65%)
Aug 02, 2016	61.04	61.11	60.11	60.53	920,314	-0.69(-1.13%)
Aug 01, 2016	61.02	61.29	60.70	61.22	991,320	+0.22(+0.36%)
Jul 29, 2016	61.07	61.17	60.66	61.00	1,064,852	-0.18(-0.29%)
Jul 28, 2016	60.69	61.31	60.68	61.18	1,382,326	+0.28(+0.46%)
Jul 27, 2016	60.19	60.93	59.98	60.90	1,527,024	+0.74(+1.23%)
Jul 26, 2016	59.92	60.22	59.88	60.16	642,024	+0.29(+0.48%)
Jul 25, 2016	59.82	60.09	59.67	59.87	645,495	-0.14(-0.23%)
Jul 22, 2016	59.36	60.10	59.32	60.01	928,167	+0.62(+1.04%)
Jul 21, 2016	59.64	59.91	59.18	59.40	817,492	-0.33(-0.56%)
Jul 20, 2016	59.41	59.81	59.40	59.73	1,114,590	+0.38(+0.64%)
Jul 19, 2016	59.44	59.58	59.00	59.35	870,665	-0.04(-0.07%)
Jul 18, 2016	59.26	59.77	59.26	59.40	791,611	+0.13(+0.22%)
Jul 15, 2016	59.61	59.61	58.98	59.26	1,055,815	-0.16(-0.27%)
Jul 14, 2016	59.68	59.93	59.33	59.42	1,090,577	+0.11(+0.18%)
Jul 13, 2016	59.50	59.55	59.19	59.32	1,082,016	+0.05(+0.09%)
Jul 12, 2016	59.14	59.36	58.81	59.26	1,343,843	+0.69(+1.17%)
Jul 11, 2016	58.53	58.68	58.22	58.58	1,118,560	+0.21(+0.36%)
Jul 08, 2016	57.74	58.51	57.20	58.37	1,050,330	+1.17(+2.04%)
Jul 07, 2016	57.32	57.53	56.94	57.20	1,057,943	-0.22(-0.38%)
Jul 06, 2016	56.64	57.46	56.32	57.42	2,516,864	+0.47(+0.82%)
Jul 05, 2016	57.57	57.57	56.92	56.95	1,068,939	-1.09(-1.88%)

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.