|
 Motorola - [Ticker: MOT] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MOT quotes from 2000-01-01 to 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 11,570,100 | 6.38 | 6.39 | 6.21 | 6.34 | 00:00:00 | | 2009-07-22 | 11,555,200 | 6.25 | 6.50 | 6.25 | 6.40 | 00:00:00 | | 2009-07-23 | 18,889,800 | 6.35 | 6.68 | 6.35 | 6.59 | 00:00:00 | | 2009-07-24 | 12,716,400 | 6.60 | 6.61 | 6.46 | 6.58 | 00:00:00 | | 2009-07-27 | 14,727,600 | 6.52 | 6.76 | 6.52 | 6.74 | 00:00:00 | | 2009-07-28 | 19,808,400 | 6.61 | 6.86 | 6.60 | 6.82 | 00:00:00 | | 2009-07-29 | 36,918,500 | 6.75 | 6.77 | 6.40 | 6.57 | 00:00:00 | | 2009-07-30 | 62,462,200 | 7.16 | 7.68 | 6.98 | 7.19 | 00:00:00 | | 2009-07-31 | 40,644,100 | 7.29 | 7.30 | 7.06 | 7.16 | 00:00:00 | | 2009-08-03 | 23,621,200 | 7.25 | 7.30 | 7.07 | 7.25 | 00:00:00 | | 2009-08-04 | 24,244,400 | 7.21 | 7.43 | 7.16 | 7.24 | 00:00:00 | | 2009-08-05 | 24,142,700 | 7.25 | 7.32 | 7.05 | 7.13 | 00:00:00 | | 2009-08-06 | 12,351,000 | 7.22 | 7.22 | 7.07 | 7.11 | 00:00:00 | | 2009-08-07 | 21,804,800 | 7.19 | 7.29 | 7.08 | 7.13 | 00:00:00 | | 2009-08-10 | 17,518,800 | 7.01 | 7.28 | 7.01 | 7.17 | 00:00:00 | | 2009-08-11 | 13,487,100 | 7.15 | 7.22 | 7.00 | 7.03 | 00:00:00 | | 2009-08-12 | 12,678,600 | 6.98 | 7.15 | 6.97 | 7.07 | 00:00:00 | | 2009-08-13 | 19,176,300 | 7.13 | 7.36 | 7.06 | 7.28 | 00:00:00 | | 2009-08-14 | 18,429,400 | 7.26 | 7.29 | 7.01 | 7.26 | 00:00:00 | | 2009-08-17 | 19,304,100 | 7.00 | 7.13 | 7.00 | 7.06 | 00:00:00 | | 2009-08-18 | 19,158,200 | 7.09 | 7.29 | 7.06 | 7.21 | 00:00:00 | | 2009-08-19 | 31,392,300 | 7.06 | 7.33 | 7.06 | 7.29 | 00:00:00 | | 2009-08-20 | 20,947,200 | 7.22 | 7.40 | 7.22 | 7.37 | 00:00:00 | | 2009-08-21 | 23,078,300 | 7.52 | 7.60 | 7.39 | 7.58 | 00:00:00 | | 2009-08-24 | 21,664,800 | 7.53 | 7.63 | 7.41 | 7.48 | 00:00:00 | | 2009-08-25 | 14,120,800 | 7.45 | 7.60 | 7.45 | 7.53 | 00:00:00 | | 2009-08-26 | 17,968,200 | 7.53 | 7.57 | 7.44 | 7.48 | 00:00:00 | | 2009-08-27 | 23,131,900 | 7.44 | 7.48 | 7.29 | 7.34 | 00:00:00 | | 2009-08-28 | 27,424,800 | 7.40 | 7.50 | 7.14 | 7.21 | 00:00:00 | | 2009-08-31 | 24,262,400 | 7.10 | 7.23 | 7.00 | 7.18 | 00:00:00 | | 2009-09-01 | 40,590,600 | 7.36 | 7.46 | 7.00 | 7.02 | 00:00:00 | | 2009-09-02 | 66,608,200 | 7.09 | 7.83 | 7.00 | 7.82 | 00:00:00 | | 2009-09-03 | 49,118,600 | 7.68 | 7.81 | 7.54 | 7.70 | 00:00:00 | | 2009-09-04 | 34,444,500 | 7.44 | 7.95 | 7.44 | 7.73 | 00:00:00 | | 2009-09-08 | 32,871,200 | 7.89 | 8.02 | 7.75 | 7.90 | 00:00:00 | | 2009-09-09 | 28,047,100 | 8.07 | 8.09 | 7.83 | 7.85 | 00:00:00 | | 2009-09-10 | 37,926,100 | 7.88 | 8.15 | 7.71 | 7.97 | 00:00:00 | | 2009-09-11 | 60,696,600 | 8.21 | 8.71 | 8.17 | 8.68 | 00:00:00 | | 2009-09-14 | 54,867,800 | 8.85 | 9.02 | 8.64 | 8.79 | 00:00:00 | | 2009-09-15 | 44,875,400 | 8.91 | 9.23 | 8.90 | 9.20 | 00:00:00 | | 2009-09-16 | 47,414,700 | 9.34 | 9.45 | 9.08 | 9.16 | 00:00:00 | | 2009-09-17 | 43,297,900 | 9.18 | 9.20 | 8.85 | 8.91 | 00:00:00 | | 2009-09-18 | 34,781,600 | 8.98 | 9.00 | 8.63 | 8.96 | 00:00:00 | | 2009-09-21 | 19,000,200 | 8.87 | 8.92 | 8.69 | 8.85 | 00:00:00 | | 2009-09-22 | 17,958,800 | 8.97 | 8.99 | 8.66 | 8.72 | 00:00:00 | | 2009-09-23 | 20,459,600 | 8.82 | 8.82 | 8.46 | 8.49 | 00:00:00 | | 2009-09-24 | 25,168,600 | 8.52 | 8.55 | 8.21 | 8.33 | 00:00:00 | | 2009-09-25 | 34,553,300 | 8.18 | 8.28 | 8.00 | 8.11 | 00:00:00 | | 2009-09-28 | 20,043,700 | 8.19 | 8.48 | 8.11 | 8.37 | 00:00:00 | | 2009-09-29 | 37,418,800 | 8.33 | 8.54 | 8.29 | 8.41 | 00:00:00 | | 2009-09-30 | 54,720,300 | 8.42 | 8.69 | 8.17 | 8.59 | 00:00:00 | | 2009-10-01 | 40,005,300 | 8.51 | 8.64 | 8.35 | 8.37 | 00:00:00 | | 2009-10-02 | 33,493,100 | 8.15 | 8.34 | 7.95 | 7.99 | 00:00:00 | | 2009-10-05 | 39,459,900 | 7.84 | 8.26 | 7.78 | 8.21 | 00:00:00 | | 2009-10-06 | 34,927,800 | 8.21 | 8.61 | 8.17 | 8.49 | 00:00:00 | | 2009-10-07 | 38,040,400 | 8.53 | 8.78 | 8.48 | 8.61 | 00:00:00 | | 2009-10-08 | 21,869,300 | 8.70 | 8.72 | 8.33 | 8.38 | 00:00:00 | | 2009-10-09 | 23,176,900 | 8.34 | 8.56 | 8.24 | 8.48 | 00:00:00 | | 2009-10-12 | 17,352,900 | 8.38 | 8.48 | 8.27 | 8.32 | 00:00:00 | | 2009-10-13 | 16,924,400 | 8.29 | 8.34 | 8.18 | 8.23 | 00:00:00 | | 2009-10-14 | 25,162,900 | 8.44 | 8.46 | 8.14 | 8.41 | 00:00:00 | | 2009-10-15 | 47,577,000 | 8.32 | 8.34 | 7.90 | 8.13 | 00:00:00 | | 2009-10-16 | 34,232,500 | 8.13 | 8.14 | 7.71 | 7.85 | 00:00:00 | | 2009-10-19 | 44,202,700 | 7.97 | 8.55 | 7.94 | 8.47 | 00:00:00 | | 2009-10-20 | 28,136,500 | 8.51 | 8.52 | 8.25 | 8.32 | 00:00:00 | | 2009-10-21 | 28,844,000 | 8.26 | 8.43 | 8.17 | 8.20 | 00:00:00 | | 2009-10-22 | 21,804,100 | 8.33 | 8.40 | 8.21 | 8.33 | 00:00:00 | | 2009-10-23 | 24,857,300 | 8.41 | 8.41 | 8.18 | 8.24 | 00:00:00 | | 2009-10-26 | 29,274,500 | 8.24 | 8.40 | 8.01 | 8.04 | 00:00:00 | | 2009-10-27 | 46,498,600 | 8.04 | 8.22 | 7.78 | 7.90 | 00:00:00 | | 2009-10-28 | 55,018,800 | 8.02 | 8.25 | 7.82 | 7.96 | 00:00:00 | | 2009-10-29 | 84,592,600 | 8.59 | 8.97 | 8.46 | 8.74 | 00:00:00 | | 2009-10-30 | 65,210,600 | 8.89 | 8.94 | 8.50 | 8.57 | 00:00:00 | | 2009-11-02 | 70,656,800 | 8.97 | 9.03 | 8.83 | 9.03 | 00:00:00 | | 2009-11-03 | 58,356,100 | 8.98 | 9.16 | 8.90 | 9.08 | 00:00:00 | | 2009-11-04 | 39,666,200 | 9.15 | 9.15 | 8.97 | 9.00 | 00:00:00 | | 2009-11-05 | 53,345,200 | 9.10 | 9.36 | 9.08 | 9.31 | 00:00:00 | | 2009-11-06 | 67,493,300 | 9.26 | 9.36 | 8.83 | 8.89 | 00:00:00 | | 2009-11-09 | 41,169,400 | 9.00 | 9.05 | 8.82 | 8.98 | 00:00:00 | | 2009-11-10 | 47,540,400 | 9.13 | 9.14 | 8.71 | 8.85 | 00:00:00 | | 2009-11-11 | 87,623,100 | 8.91 | 8.93 | 8.42 | 8.77 | 00:00:00 | | 2009-11-12 | 31,619,000 | 8.74 | 8.78 | 8.63 | 8.72 | 00:00:00 | | 2009-11-13 | 19,808,900 | 8.74 | 8.84 | 8.70 | 8.78 | 00:00:00 | | 2009-11-16 | 34,877,500 | 8.88 | 8.88 | 8.65 | 8.70 | 00:00:00 | | 2009-11-17 | 57,087,100 | 8.65 | 8.94 | 8.65 | 8.85 | 00:00:00 | | 2009-11-18 | 31,948,200 | 8.90 | 8.90 | 8.62 | 8.67 | 00:00:00 | | 2009-11-19 | 28,878,600 | 8.55 | 8.58 | 8.22 | 8.48 | 00:00:00 | | 2009-11-20 | 22,736,300 | 8.40 | 8.43 | 8.23 | 8.28 | 00:00:00 | | 2009-11-23 | 30,459,100 | 8.40 | 8.56 | 8.27 | 8.30 | 00:00:00 | | 2009-11-24 | 22,371,400 | 8.34 | 8.37 | 8.13 | 8.19 | 00:00:00 | | 2009-11-25 | 15,555,400 | 8.20 | 8.34 | 8.19 | 8.28 | 00:00:00 | | 2009-11-27 | 16,555,000 | 8.03 | 8.30 | 7.95 | 8.20 | 00:00:00 | | 2009-11-30 | 38,974,200 | 8.10 | 8.13 | 7.87 | 8.01 | 00:00:00 | | 2009-12-01 | 39,479,700 | 8.07 | 8.30 | 8.03 | 8.22 | 00:00:00 | | 2009-12-02 | 27,177,000 | 8.22 | 8.35 | 8.12 | 8.24 | 00:00:00 | | 2009-12-03 | 30,066,500 | 8.20 | 8.30 | 8.03 | 8.03 | 00:00:00 | | 2009-12-04 | 30,107,200 | 8.16 | 8.24 | 8.04 | 8.18 | 00:00:00 | | 2009-12-07 | 17,187,000 | 8.13 | 8.25 | 8.11 | 8.13 | 00:00:00 | | 2009-12-08 | 55,526,800 | 8.29 | 8.67 | 8.23 | 8.62 | 00:00:00 | | 2009-12-09 | 24,890,400 | 8.62 | 8.62 | 8.32 | 8.49 | 00:00:00 | | 2009-12-10 | 20,921,400 | 8.52 | 8.56 | 8.40 | 8.46 | 00:00:00 | | 2009-12-11 | 21,586,900 | 8.44 | 8.56 | 8.44 | 8.55 | 00:00:00 | | 2009-12-14 | 47,250,400 | 8.45 | 8.48 | 8.22 | 8.30 | 00:00:00 | | 2009-12-15 | 28,035,500 | 8.26 | 8.44 | 8.20 | 8.30 | 00:00:00 | | 2009-12-16 | 14,850,800 | 8.35 | 8.41 | 8.27 | 8.27 | 00:00:00 | | 2009-12-17 | 19,266,300 | 8.18 | 8.29 | 8.10 | 8.11 | 00:00:00 | | 2009-12-18 | 73,474,000 | 8.20 | 8.66 | 8.17 | 8.53 | 00:00:00 | | 2009-12-21 | 29,368,100 | 8.59 | 8.63 | 8.33 | 8.39 | 00:00:00 | | 2009-12-22 | 39,226,800 | 8.38 | 8.41 | 8.02 | 8.10 | 00:00:00 | | 2009-12-23 | 37,045,800 | 8.14 | 8.19 | 7.92 | 7.93 | 00:00:00 | | 2009-12-24 | 15,287,800 | 8.02 | 8.10 | 7.95 | 7.98 | 00:00:00 | | 2009-12-28 | 33,659,800 | 8.00 | 8.08 | 7.67 | 7.84 | 00:00:00 | | 2009-12-29 | 17,874,800 | 7.85 | 7.90 | 7.69 | 7.80 | 00:00:00 | | 2009-12-30 | 22,655,900 | 7.81 | 7.81 | 7.68 | 7.75 | 00:00:00 | | 2009-12-31 | 19,354,500 | 7.73 | 7.86 | 7.67 | 7.76 | 00:00:00 | | 2010-01-04 | 30,366,100 | 7.88 | 8.02 | 7.87 | 7.97 | 00:00:00 | | 2010-01-05 | 76,257,600 | 7.95 | 8.26 | 7.72 | 7.86 | 00:00:00 | | 2010-01-06 | 49,052,100 | 8.00 | 8.04 | 7.88 | 7.97 | 00:00:00 | | 2010-01-07 | 54,596,300 | 8.01 | 8.19 | 7.97 | 8.13 | 00:00:00 | | 2010-01-08 | 75,139,800 | 8.09 | 8.12 | 7.73 | 7.76 | 00:00:00 | | 2010-01-11 | 41,876,500 | 7.88 | 7.88 | 7.67 | 7.68 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
