Skip to main content

Motorola Solutions (NY: MSI )

375.41 -0.32 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 57.64 58.26 57.48 57.95 3,497,719 +0.44(+0.76%)
May 29, 2014 57.63 57.67 57.50 57.51 1,459,526 -0.02(-0.03%)
May 28, 2014 57.69 57.74 57.51 57.53 2,055,230 -0.08(-0.13%)
May 27, 2014 57.75 57.83 57.57 57.60 1,977,448 +0.02(+0.03%)
May 23, 2014 57.31 57.59 57.59 57.59 2,819,730 +0.11(+0.19%)
May 22, 2014 56.97 57.54 56.76 57.48 1,240,722 -0.02(-0.03%)
May 21, 2014 57.40 57.74 57.32 57.49 1,098,478 +0.32(+0.56%)
May 20, 2014 57.49 57.58 56.86 57.17 4,190,962 -0.31(-0.54%)
May 19, 2014 56.93 57.65 56.80 57.48 1,861,317 +0.50(+0.87%)
May 16, 2014 57.09 57.16 56.59 56.99 4,968,700 -0.03(-0.06%)
May 15, 2014 57.87 57.97 56.90 57.02 2,151,607 -0.74(-1.28%)
May 14, 2014 58.13 58.40 57.73 57.76 1,348,777 -0.47(-0.81%)
May 13, 2014 58.21 58.73 58.03 58.23 1,691,406 -0.04(-0.07%)
May 12, 2014 57.91 58.53 57.91 58.28 1,459,240 +0.46(+0.80%)
May 09, 2014 57.90 58.16 57.43 57.81 2,243,784 -0.10(-0.18%)
May 08, 2014 57.53 58.34 57.44 57.91 2,290,653 +0.21(+0.36%)
May 07, 2014 56.95 57.81 56.83 57.71 2,910,177 +0.64(+1.11%)
May 06, 2014 56.55 57.52 56.38 57.07 6,187,988 +0.21(+0.38%)
May 05, 2014 55.92 57.92 55.89 56.86 8,820,831 +0.55(+0.98%)
May 02, 2014 53.75 56.62 53.61 56.31 6,671,134 +2.46(+4.57%)
May 01, 2014 51.73 53.93 51.50 53.85 5,606,818 -0.80(-1.46%)
Apr 30, 2014 54.52 54.82 54.20 54.65 1,831,899 +0.13(+0.24%)
Apr 29, 2014 54.15 54.73 53.90 54.52 1,341,107 +0.68(+1.26%)
Apr 28, 2014 54.21 54.56 53.49 53.84 2,363,699 +0.12(+0.22%)
Apr 25, 2014 54.04 54.11 53.46 53.72 1,260,932 -0.43(-0.79%)
Apr 24, 2014 54.67 54.81 54.08 54.15 1,480,828 -0.25(-0.46%)
Apr 23, 2014 54.48 54.69 53.84 54.40 1,780,591 +0.02(+0.03%)
Apr 22, 2014 53.72 54.60 53.50 54.38 2,460,663 +0.65(+1.22%)
Apr 21, 2014 54.07 54.07 53.36 53.73 1,661,729 -0.55(-1.01%)
Apr 17, 2014 54.21 54.28 54.28 54.28 3,102,331 -0.07(-0.13%)
Apr 16, 2014 54.60 54.60 53.46 54.35 2,854,053 -0.12(-0.22%)
Apr 15, 2014 55.95 55.95 54.01 54.47 7,337,990 -0.35(-0.64%)
Apr 14, 2014 54.78 54.98 54.37 54.82 981,222 +0.34(+0.62%)
Apr 11, 2014 54.75 55.38 54.42 54.48 1,053,261 -0.52(-0.94%)
Apr 10, 2014 56.09 56.18 54.92 55.00 1,070,950 -1.09(-1.95%)
Apr 09, 2014 55.87 56.26 55.74 56.09 1,177,556 +0.27(+0.48%)
Apr 08, 2014 55.28 56.12 55.21 55.83 1,758,417 +0.45(+0.81%)
Apr 07, 2014 55.08 55.60 55.08 55.38 1,414,592 +0.15(+0.26%)
Apr 04, 2014 56.11 56.38 55.20 55.23 1,491,279 -0.71(-1.28%)
Apr 03, 2014 55.72 56.38 55.66 55.95 1,025,270 -0.01(-0.02%)
Apr 02, 2014 55.83 56.32 55.68 55.95 982,484 +0.16(+0.29%)
Apr 01, 2014 55.35 55.85 55.16 55.79 1,242,206 +0.53(+0.96%)
Mar 31, 2014 55.46 55.84 55.19 55.26 1,225,771 -0.01(-0.02%)
Mar 28, 2014 55.47 55.71 55.14 55.27 875,876 -0.05(-0.09%)
Mar 27, 2014 55.69 55.99 54.99 55.32 1,323,546 -0.69(-1.23%)
Mar 26, 2014 57.11 57.37 55.99 56.01 1,299,686 -0.88(-1.54%)
Mar 25, 2014 56.96 57.31 56.53 56.88 971,413 +0.11(+0.20%)
Mar 24, 2014 57.42 57.48 56.58 56.77 1,188,677 -0.65(-1.14%)
Mar 21, 2014 57.77 57.88 57.13 57.42 2,929,781 +0.13(+0.22%)
Mar 20, 2014 56.26 57.54 56.09 57.30 1,223,769 +0.83(+1.46%)
Mar 19, 2014 56.50 57.05 56.13 56.47 1,062,108 -0.02(-0.03%)
Mar 18, 2014 55.97 56.81 55.95 56.49 1,199,310 +0.55(+0.98%)
Mar 17, 2014 55.06 55.99 54.91 55.94 1,487,362 +1.21(+2.21%)
Mar 14, 2014 54.87 55.13 54.57 54.73 1,328,970 -0.46(-0.84%)
Mar 13, 2014 55.92 56.01 55.11 55.19 1,446,030 -0.70(-1.25%)
Mar 12, 2014 53.97 56.20 53.69 55.89 1,709,159 -0.91(-1.60%)
Mar 11, 2014 57.16 57.22 56.70 56.80 981,044 -0.30(-0.53%)
Mar 10, 2014 57.19 57.30 56.84 57.10 843,067 -0.18(-0.32%)
Mar 07, 2014 57.33 57.54 57.10 57.28 731,518 +0.06(+0.11%)
Mar 06, 2014 57.07 57.41 57.00 57.22 799,559 +0.21(+0.36%)
Mar 05, 2014 57.24 57.36 56.88 57.01 949,606 -0.37(-0.64%)
Mar 04, 2014 57.00 58.02 56.97 57.38 1,898,787 +0.67(+1.18%)
Mar 03, 2014 56.56 56.83 56.20 56.71 1,043,274 -0.19(-0.33%)
Feb 28, 2014 56.67 57.02 56.53 56.90 2,371,605 +0.26(+0.46%)
Feb 27, 2014 56.03 56.65 55.89 56.64 992,837 +0.39(+0.69%)
Feb 26, 2014 55.99 56.33 55.58 56.26 1,113,423 +0.30(+0.54%)
Feb 25, 2014 55.88 56.32 55.77 55.95 971,215 +0.12(+0.22%)
Feb 24, 2014 55.82 56.34 55.78 55.83 891,142 -0.05(-0.09%)
Feb 21, 2014 56.34 56.57 55.87 55.89 928,351 -0.17(-0.31%)
Feb 20, 2014 55.86 56.11 55.52 56.06 1,156,772 +0.25(+0.45%)
Feb 19, 2014 56.38 56.52 55.80 55.81 961,145 -0.73(-1.29%)
Feb 18, 2014 56.55 56.72 56.35 56.54 802,743 +0.15(+0.26%)
Feb 14, 2014 56.45 56.39 56.39 56.39 688,993 -0.05(-0.09%)
Feb 13, 2014 56.13 56.56 56.13 56.44 743,675 -0.09(-0.17%)
Feb 12, 2014 55.93 56.59 55.93 56.54 1,264,150 +0.64(+1.15%)
Feb 11, 2014 56.03 56.21 55.68 55.89 1,396,913 -0.04(-0.08%)
Feb 10, 2014 55.52 55.98 55.28 55.94 1,275,262 +0.41(+0.74%)
Feb 07, 2014 54.67 55.54 54.52 55.52 1,524,692 +1.03(+1.89%)
Feb 06, 2014 54.24 54.55 54.16 54.49 1,003,649 +0.44(+0.81%)
Feb 05, 2014 54.07 54.24 53.72 54.05 1,300,691 -0.09(-0.16%)
Feb 04, 2014 54.15 54.42 53.82 54.14 1,066,280 +0.23(+0.43%)
Feb 03, 2014 54.92 54.99 53.87 53.91 1,622,179 -0.93(-1.69%)
Jan 31, 2014 55.11 55.29 54.79 54.84 2,455,694 -0.95(-1.71%)
Jan 30, 2014 55.64 56.04 55.48 55.79 1,370,691 +0.80(+1.45%)
Jan 29, 2014 55.00 55.56 54.81 54.99 1,715,157 -0.31(-0.56%)
Jan 28, 2014 55.39 55.64 55.10 55.30 1,665,427 -0.08(-0.14%)
Jan 27, 2014 55.47 55.77 55.12 55.38 1,149,206 +0.01(+0.02%)
Jan 24, 2014 56.01 56.01 55.37 55.37 1,978,533 -0.79(-1.41%)
Jan 23, 2014 55.59 56.23 55.49 56.16 3,282,480 +0.71(+1.29%)
Jan 22, 2014 54.87 56.44 53.87 55.45 5,105,179 -2.23(-3.87%)
Jan 21, 2014 57.49 58.18 57.39 57.68 2,676,570 +0.87(+1.53%)
Jan 17, 2014 56.87 56.81 56.81 56.81 2,218,693 +0.25(+0.44%)
Jan 16, 2014 56.47 56.71 56.32 56.56 1,177,570 +0.16(+0.29%)
Jan 15, 2014 57.03 57.14 56.33 56.40 2,317,619 -0.63(-1.10%)
Jan 14, 2014 56.57 57.11 56.52 57.03 973,036 +0.74(+1.31%)
Jan 13, 2014 56.87 57.36 56.14 56.29 1,424,219 -0.57(-1.00%)
Jan 10, 2014 57.31 57.32 56.63 56.86 2,898,347 -0.30(-0.53%)
Jan 09, 2014 56.87 57.30 56.80 57.16 1,110,526 +0.44(+0.77%)
Jan 08, 2014 56.93 57.02 56.55 56.72 1,051,882 -0.17(-0.30%)
Jan 07, 2014 56.66 57.14 56.50 56.89 1,175,417 +0.23(+0.41%)
Jan 06, 2014 57.13 57.30 56.65 56.66 1,201,651 -0.24(-0.42%)
Jan 03, 2014 57.15 57.28 56.87 56.90 932,604 -0.11(-0.20%)
Jan 02, 2014 57.91 58.01 56.59 57.01 1,280,795 -1.01(-1.73%)
Dec 31, 2013 57.74 58.02 58.02 58.02 753,680 +0.21(+0.37%)
Dec 30, 2013 57.68 58.16 57.68 57.80 687,514 -0.07(-0.12%)
Dec 27, 2013 57.69 58.11 57.61 57.87 697,809 +0.13(+0.22%)
Dec 26, 2013 57.66 58.01 57.54 57.74 1,001,795 +0.07(+0.12%)
Dec 24, 2013 57.18 57.83 57.16 57.67 626,485 +0.27(+0.48%)
Dec 23, 2013 56.73 57.48 56.44 57.40 2,029,662 +1.01(+1.78%)
Dec 20, 2013 56.43 56.80 56.38 56.39 3,718,950 -0.21(-0.36%)
Dec 19, 2013 56.78 57.03 56.57 56.60 2,504,037 -0.27(-0.47%)
Dec 18, 2013 56.32 56.87 55.86 56.87 1,181,233 +0.55(+0.98%)
Dec 17, 2013 55.95 56.55 55.73 56.32 1,367,137 +0.14(+0.24%)
Dec 16, 2013 55.92 56.30 55.73 56.18 1,343,705 +0.27(+0.48%)
Dec 13, 2013 55.74 56.07 55.53 55.91 1,435,280 +0.16(+0.29%)
Dec 12, 2013 55.35 55.95 55.19 55.75 1,552,736 +0.22(+0.40%)
Dec 11, 2013 55.72 56.23 55.48 55.52 1,339,051 -0.70(-1.24%)
Dec 10, 2013 56.31 56.81 55.98 56.22 1,664,979 -0.33(-0.58%)
Dec 09, 2013 56.75 56.95 56.43 56.55 1,073,952 -0.34(-0.59%)
Dec 06, 2013 56.38 57.01 56.22 56.88 1,316,857 +0.82(+1.46%)
Dec 05, 2013 55.65 56.36 55.61 56.07 1,261,399 +0.26(+0.46%)
Dec 04, 2013 56.19 56.47 55.55 55.81 1,579,316 -0.74(-1.31%)
Dec 03, 2013 56.20 56.59 55.87 56.55 1,079,051 +0.11(+0.20%)
Dec 02, 2013 56.51 56.84 56.24 56.44 1,080,401 -0.19(-0.33%)
Nov 29, 2013 56.38 56.98 56.15 56.62 889,577 +0.33(+0.58%)
Nov 27, 2013 56.43 56.69 56.16 56.30 1,401,495 -0.06(-0.11%)
Nov 26, 2013 56.60 56.72 56.06 56.36 2,227,421 -0.19(-0.33%)
Nov 25, 2013 56.58 56.85 56.38 56.55 832,307 -0.08(-0.14%)
Nov 22, 2013 56.20 56.69 56.01 56.62 865,475 +0.40(+0.72%)
Nov 21, 2013 55.74 56.26 55.60 56.22 1,708,494 +0.71(+1.29%)
Nov 20, 2013 55.69 55.93 55.45 55.51 1,512,809 -0.03(-0.05%)
Nov 19, 2013 56.13 56.30 55.48 55.53 1,289,553 -0.70(-1.24%)
Nov 18, 2013 56.29 56.55 56.03 56.23 1,406,103 -0.13(-0.23%)
Nov 15, 2013 55.71 56.55 55.64 56.36 1,746,050 +0.85(+1.53%)
Nov 14, 2013 55.36 55.84 55.24 55.51 1,253,633 +0.29(+0.53%)
Nov 12, 2013 54.59 55.22 54.51 55.22 1,368,053 +0.63(+1.15%)
Nov 11, 2013 54.15 54.74 54.10 54.59 1,174,382 +0.34(+0.62%)
Nov 08, 2013 53.81 54.30 53.81 54.25 1,363,605 +0.54(+1.01%)
Nov 07, 2013 54.02 54.51 53.67 53.71 1,863,996 -0.14(-0.26%)
Nov 06, 2013 54.05 54.32 53.81 53.85 1,331,513 -0.03(-0.05%)
Nov 05, 2013 53.79 54.15 53.74 53.87 937,395 -0.03(-0.05%)
Nov 04, 2013 53.63 54.05 53.63 53.90 1,309,237 +0.28(+0.51%)
Nov 01, 2013 53.87 54.02 53.28 53.63 1,395,077 -0.11(-0.21%)
Oct 31, 2013 53.56 54.13 53.36 53.74 1,353,720 +0.23(+0.43%)
Oct 30, 2013 53.88 53.97 53.25 53.50 1,304,400 -0.41(-0.77%)
Oct 29, 2013 53.97 54.20 53.74 53.92 1,082,044 +0.25(+0.46%)
Oct 28, 2013 54.15 54.24 53.57 53.67 1,453,596 -0.47(-0.87%)
Oct 25, 2013 53.85 54.20 53.65 54.14 1,774,155 +0.41(+0.77%)
Oct 24, 2013 53.55 53.98 53.36 53.73 2,094,963 +0.09(+0.18%)
Oct 23, 2013 53.01 57.06 52.16 53.63 10,191,202 +1.69(+3.26%)
Oct 22, 2013 52.43 52.59 51.75 51.94 3,733,859 -0.64(-1.23%)
Oct 21, 2013 52.33 52.60 52.28 52.59 2,178,328 +0.32(+0.61%)
Oct 18, 2013 52.42 52.51 52.13 52.27 2,981,136 -0.09(-0.18%)
Oct 17, 2013 51.91 52.40 51.79 52.36 2,313,960 +0.18(+0.35%)
Oct 16, 2013 52.20 52.43 51.94 52.18 2,344,174 +0.19(+0.36%)
Oct 15, 2013 52.18 52.43 51.97 51.99 1,952,147 -0.46(-0.88%)
Oct 14, 2013 51.79 52.54 51.53 52.46 1,635,154 +0.44(+0.84%)
Oct 11, 2013 51.90 52.29 51.84 52.02 1,217,194 -0.08(-0.15%)
Oct 10, 2013 51.53 52.10 51.44 52.10 1,299,125 +1.05(+2.05%)
Oct 09, 2013 51.42 51.48 50.65 51.05 1,585,067 -0.20(-0.39%)
Oct 08, 2013 52.32 52.35 51.20 51.24 1,802,889 -1.09(-2.09%)
Oct 07, 2013 52.14 52.92 52.03 52.34 1,756,062 -0.21(-0.41%)
Oct 04, 2013 51.89 52.64 51.71 52.55 2,302,117 +0.50(+0.96%)
Oct 03, 2013 51.98 52.25 51.86 52.05 2,273,684 -0.12(-0.23%)
Oct 02, 2013 52.02 52.19 51.70 52.17 2,794,109 -0.16(-0.31%)
Oct 01, 2013 51.07 52.34 50.92 52.34 3,243,660 +0.98(+1.91%)
Sep 27, 2013 51.35 51.50 51.18 51.36 975,751 -0.10(-0.20%)
Sep 26, 2013 51.46 51.66 51.32 51.46 1,152,609 +0.02(+0.03%)
Sep 25, 2013 51.40 51.65 51.36 51.44 1,882,253 -0.12(-0.23%)
Sep 24, 2013 51.77 51.77 51.50 51.56 3,110,557 -0.33(-0.63%)
Sep 23, 2013 51.71 51.91 51.61 51.89 1,923,488 -0.02(-0.03%)
Sep 20, 2013 51.51 52.23 51.47 51.91 9,805,110 +0.60(+1.17%)
Sep 19, 2013 50.90 51.51 50.88 51.30 2,986,697 +0.37(+0.73%)
Sep 18, 2013 50.07 51.04 49.94 50.93 3,033,489 +0.84(+1.68%)
Sep 17, 2013 49.65 50.10 49.65 50.09 1,769,765 +0.40(+0.81%)
Sep 16, 2013 49.89 49.99 49.65 49.69 2,407,308 +0.30(+0.61%)
Sep 13, 2013 49.37 49.45 49.12 49.39 1,212,713 -0.03(-0.07%)
Sep 12, 2013 49.29 49.85 49.24 49.42 2,348,759 +0.21(+0.44%)
Sep 11, 2013 48.98 49.27 48.68 49.21 1,275,704 -0.10(-0.21%)
Sep 10, 2013 49.65 49.85 49.11 49.31 2,068,431 -0.19(-0.38%)
Sep 09, 2013 48.67 49.85 48.67 49.50 2,744,128 +0.96(+1.98%)
Sep 06, 2013 48.28 48.83 47.96 48.54 2,204,320 +0.26(+0.53%)
Sep 05, 2013 48.07 48.63 48.07 48.28 1,667,029 +0.08(+0.16%)
Sep 04, 2013 48.32 48.46 48.10 48.20 2,739,524 -0.17(-0.36%)
Sep 03, 2013 48.46 48.99 48.17 48.37 2,018,478 +0.23(+0.48%)
Aug 30, 2013 48.27 48.31 48.00 48.14 1,639,093 -0.15(-0.32%)
Aug 29, 2013 48.36 48.50 48.11 48.30 1,575,529 -0.17(-0.35%)
Aug 28, 2013 48.24 48.65 48.24 48.47 1,516,992 +0.23(+0.48%)
Aug 27, 2013 48.16 48.43 47.88 48.24 1,903,651 -0.37(-0.76%)
Aug 26, 2013 48.64 49.04 48.59 48.61 1,165,611 -0.16(-0.33%)
Aug 23, 2013 48.55 48.85 48.40 48.77 1,280,362 +0.35(+0.73%)
Aug 22, 2013 48.18 48.52 48.08 48.42 1,670,177 +0.23(+0.48%)
Aug 21, 2013 48.87 48.99 47.95 48.18 3,749,035 -0.85(-1.74%)
Aug 20, 2013 48.96 49.11 48.86 49.04 2,226,015 -0.03(-0.07%)
Aug 19, 2013 48.97 49.44 48.94 49.07 1,766,774 -0.05(-0.11%)
Aug 16, 2013 49.26 49.39 48.91 49.12 2,340,606 +0.16(+0.33%)
Aug 15, 2013 49.08 49.08 48.58 48.96 3,803,343 -0.64(-1.30%)
Aug 14, 2013 49.58 49.82 49.53 49.60 1,620,515 -0.11(-0.22%)
Aug 13, 2013 49.33 49.80 49.27 49.71 1,608,863 +0.34(+0.70%)
Aug 12, 2013 49.04 49.47 48.82 49.37 2,208,315 +0.07(+0.14%)
Aug 09, 2013 48.85 49.46 48.85 49.30 1,785,304 +0.20(+0.40%)
Aug 08, 2013 48.65 49.13 48.36 49.10 1,970,985 +0.56(+1.15%)
Aug 07, 2013 48.30 48.58 48.18 48.55 1,953,599 +0.07(+0.14%)
Aug 06, 2013 48.06 48.58 48.00 48.48 1,904,227 +0.26(+0.53%)
Aug 05, 2013 47.96 48.24 47.82 48.22 1,385,247 +0.07(+0.14%)
Aug 02, 2013 47.55 48.24 47.40 48.15 2,030,016 +0.60(+1.27%)
Aug 01, 2013 47.33 47.62 47.20 47.55 1,648,339 +0.42(+0.89%)
Jul 31, 2013 46.90 47.50 46.53 47.13 2,831,875 +0.41(+0.88%)
Jul 30, 2013 46.61 46.96 46.33 46.71 2,988,168 +0.29(+0.63%)
Jul 29, 2013 46.43 46.81 46.19 46.42 2,493,849 -0.21(-0.46%)
Jul 26, 2013 46.34 46.71 46.09 46.64 3,776,402 +0.01(+0.02%)
Jul 25, 2013 48.09 48.12 46.58 46.63 5,851,722 -1.54(-3.19%)
Jul 24, 2013 48.49 48.89 46.31 48.17 8,605,718 -3.39(-6.57%)
Jul 23, 2013 51.36 52.16 51.36 51.55 2,487,466 +0.09(+0.18%)
Jul 22, 2013 51.43 51.53 51.07 51.46 2,986,340 +0.02(+0.03%)
Jul 19, 2013 51.11 51.64 50.92 51.44 2,616,273 +0.42(+0.83%)
Jul 18, 2013 51.03 51.14 50.71 51.02 1,422,473 -0.07(-0.14%)
Jul 17, 2013 50.99 51.22 50.80 51.09 850,273 +0.11(+0.21%)
Jul 16, 2013 50.80 51.21 50.74 50.99 1,685,472 +0.13(+0.25%)
Jul 15, 2013 51.13 51.24 50.82 50.86 1,574,749 -0.32(-0.62%)
Jul 12, 2013 50.75 51.36 50.59 51.18 1,574,450 +0.42(+0.83%)
Jul 11, 2013 50.63 51.08 50.58 50.75 2,136,117 +0.53(+1.06%)
Jul 10, 2013 49.88 50.31 49.80 50.22 2,366,518 +0.34(+0.69%)
Jul 09, 2013 49.92 50.03 49.61 49.88 1,320,215 +0.15(+0.29%)
Jul 08, 2013 49.89 50.36 49.72 49.73 1,372,886 -0.06(-0.12%)
Jul 05, 2013 49.49 49.82 49.28 49.79 1,276,763 +0.58(+1.17%)
Jul 03, 2013 49.10 49.54 49.01 49.22 1,041,089 -0.20(-0.40%)
Jul 02, 2013 49.64 49.74 49.18 49.41 2,198,821 -0.42(-0.85%)
Jul 01, 2013 49.69 50.22 49.69 49.83 1,428,689 +0.21(+0.43%)
Jun 28, 2013 49.61 50.14 49.39 49.62 5,515,655 +0.21(+0.42%)
Jun 26, 2013 48.70 49.58 48.60 49.41 3,250,589 +0.98(+2.02%)
Jun 25, 2013 48.12 48.49 47.75 48.43 3,189,773 +0.65(+1.37%)
Jun 24, 2013 47.56 47.96 47.36 47.78 2,717,122 -0.20(-0.41%)
Jun 21, 2013 48.11 48.16 47.42 47.98 5,015,310 +0.27(+0.58%)
Jun 20, 2013 48.59 48.85 47.58 47.70 3,100,766 -1.10(-2.25%)
Jun 19, 2013 49.28 49.35 48.78 48.80 2,555,745 -0.49(-0.99%)
Jun 18, 2013 49.37 49.53 49.14 49.29 1,302,071 +0.02(+0.03%)
Jun 17, 2013 49.14 49.42 49.06 49.28 1,882,648 +0.34(+0.70%)
Jun 14, 2013 49.09 49.45 48.92 48.93 1,766,603 -0.22(-0.45%)
Jun 13, 2013 48.35 49.24 48.17 49.16 1,910,055 +0.80(+1.65%)
Jun 12, 2013 48.64 48.72 48.16 48.36 1,744,969 -0.10(-0.21%)
Jun 11, 2013 48.37 49.06 48.11 48.46 1,800,744 -0.20(-0.41%)
Jun 10, 2013 48.99 49.08 48.42 48.66 2,514,616 -0.28(-0.58%)
Jun 07, 2013 49.10 49.35 48.77 48.94 1,840,380 +0.02(+0.04%)
Jun 06, 2013 48.38 48.92 48.26 48.92 2,773,141 +0.56(+1.16%)
Jun 05, 2013 49.15 49.26 48.35 48.36 2,347,134 -0.98(-1.99%)
Jun 04, 2013 49.59 49.89 49.32 49.34 2,406,897 -0.36(-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.