|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 12,184,900 | 8.06 | 8.08 | 7.91 | 7.97 | 00:00:00 | | 2003-05-12 | 13,368,700 | 7.95 | 8.09 | 7.89 | 8.08 | 00:00:00 | | 2003-05-13 | 27,612,700 | 8.08 | 8.08 | 7.90 | 8.05 | 00:00:00 | | 2003-05-14 | 59,426,900 | 8.02 | 8.95 | 8.02 | 8.92 | 00:00:00 | | 2003-05-15 | 33,440,200 | 9.04 | 9.28 | 8.80 | 9.10 | 00:00:00 | | 2003-05-16 | 13,623,300 | 9.10 | 9.13 | 8.88 | 8.90 | 00:00:00 | | 2003-05-19 | 11,722,700 | 8.77 | 8.86 | 8.55 | 8.55 | 00:00:00 | | 2003-05-20 | 17,540,200 | 8.67 | 8.75 | 8.40 | 8.48 | 00:00:00 | | 2003-05-21 | 17,774,300 | 8.54 | 8.59 | 8.30 | 8.30 | 00:00:00 | | 2003-05-22 | 15,068,100 | 8.40 | 8.50 | 8.36 | 8.44 | 00:00:00 | | 2003-05-23 | 10,902,200 | 8.49 | 8.63 | 8.40 | 8.49 | 00:00:00 | | 2003-05-27 | 13,245,500 | 8.44 | 8.76 | 8.43 | 8.75 | 00:00:00 | | 2003-05-28 | 13,947,000 | 8.81 | 8.90 | 8.54 | 8.60 | 00:00:00 | | 2003-05-29 | 12,398,500 | 8.60 | 8.74 | 8.51 | 8.70 | 00:00:00 | | 2003-05-30 | 14,860,700 | 8.70 | 8.78 | 8.52 | 8.52 | 00:00:00 | | 2003-06-02 | 17,619,600 | 8.74 | 8.90 | 8.61 | 8.73 | 00:00:00 | | 2003-06-03 | 18,417,200 | 8.60 | 8.64 | 8.47 | 8.49 | 00:00:00 | | 2003-06-04 | 17,448,900 | 8.50 | 8.99 | 8.50 | 8.96 | 00:00:00 | | 2003-06-05 | 23,095,200 | 8.90 | 9.25 | 8.85 | 9.17 | 00:00:00 | | 2003-06-06 | 21,819,100 | 9.45 | 9.46 | 8.89 | 8.89 | 00:00:00 | | 2003-06-09 | 29,485,700 | 8.39 | 8.70 | 8.34 | 8.68 | 00:00:00 | | 2003-06-10 | 13,296,000 | 8.68 | 8.88 | 8.40 | 8.60 | 00:00:00 | | 2003-06-11 | 19,982,900 | 8.50 | 8.87 | 8.36 | 8.85 | 00:00:00 | | 2003-06-12 | 17,216,800 | 8.95 | 9.10 | 8.77 | 9.05 | 00:00:00 | | 2003-06-13 | 11,991,100 | 9.00 | 9.10 | 8.61 | 8.66 | 00:00:00 | | 2003-06-16 | 11,118,400 | 8.74 | 8.88 | 8.45 | 8.77 | 00:00:00 | | 2003-06-17 | 11,012,400 | 8.82 | 8.96 | 8.70 | 8.93 | 00:00:00 | | 2003-06-18 | 18,603,600 | 8.89 | 9.33 | 8.83 | 9.28 | 00:00:00 | | 2003-06-19 | 32,651,000 | 9.40 | 9.90 | 9.05 | 9.62 | 00:00:00 | | 2003-06-20 | 23,079,900 | 9.67 | 9.75 | 9.44 | 9.73 | 00:00:00 | | 2003-06-23 | 16,301,300 | 9.65 | 9.74 | 9.31 | 9.37 | 00:00:00 | | 2003-06-24 | 15,509,800 | 9.30 | 9.45 | 9.21 | 9.39 | 00:00:00 | | 2003-06-25 | 13,773,000 | 9.40 | 9.60 | 9.36 | 9.45 | 00:00:00 | | 2003-06-26 | 8,738,100 | 9.41 | 9.55 | 9.35 | 9.53 | 00:00:00 | | 2003-06-27 | 9,786,300 | 9.50 | 9.54 | 9.28 | 9.38 | 00:00:00 | | 2003-06-30 | 12,156,000 | 9.33 | 9.57 | 9.31 | 9.43 | 00:00:00 | | 2003-07-01 | 15,222,100 | 9.25 | 9.31 | 9.10 | 9.24 | 00:00:00 | | 2003-07-02 | 12,934,600 | 9.27 | 9.66 | 9.26 | 9.64 | 00:00:00 | | 2003-07-03 | 8,657,300 | 9.61 | 9.73 | 9.48 | 9.57 | 00:00:00 | | 2003-07-07 | 19,388,500 | 9.84 | 10.05 | 9.75 | 10.03 | 00:00:00 | | 2003-07-08 | 13,717,900 | 9.95 | 10.16 | 9.80 | 9.87 | 00:00:00 | | 2003-07-09 | 19,010,300 | 10.05 | 10.43 | 9.78 | 10.25 | 00:00:00 | | 2003-07-10 | 23,025,000 | 9.10 | 10.00 | 9.06 | 9.47 | 00:00:00 | | 2003-07-11 | 12,038,300 | 9.56 | 9.78 | 9.50 | 9.51 | 00:00:00 | | 2003-07-14 | 14,703,900 | 9.75 | 9.82 | 9.50 | 9.50 | 00:00:00 | | 2003-07-15 | 18,156,800 | 9.53 | 9.90 | 9.53 | 9.78 | 00:00:00 | | 2003-07-16 | 18,652,500 | 9.59 | 9.59 | 9.11 | 9.33 | 00:00:00 | | 2003-07-17 | 15,557,900 | 9.08 | 9.12 | 8.78 | 8.94 | 00:00:00 | | 2003-07-18 | 8,304,400 | 9.09 | 9.14 | 8.90 | 9.05 | 00:00:00 | | 2003-07-21 | 10,952,000 | 8.75 | 8.84 | 8.68 | 8.72 | 00:00:00 | | 2003-07-22 | 14,458,000 | 8.75 | 8.97 | 8.73 | 8.92 | 00:00:00 | | 2003-07-23 | 9,515,200 | 8.87 | 9.21 | 8.81 | 9.14 | 00:00:00 | | 2003-07-24 | 9,139,600 | 9.20 | 9.35 | 9.04 | 9.06 | 00:00:00 | | 2003-07-25 | 7,487,400 | 9.07 | 9.19 | 8.85 | 9.17 | 00:00:00 | | 2003-07-28 | 8,469,400 | 9.12 | 11.00 | 9.12 | 9.36 | 00:00:00 | | 2003-07-29 | 8,434,700 | 9.36 | 9.36 | 9.09 | 9.19 | 00:00:00 | | 2003-07-30 | 8,685,200 | 9.18 | 9.22 | 9.05 | 9.10 | 00:00:00 | | 2003-07-31 | 10,870,700 | 9.27 | 10.10 | 9.03 | 9.04 | 00:00:00 | | 2003-08-01 | 7,561,500 | 9.06 | 9.27 | 9.05 | 9.23 | 00:00:00 | | 2003-08-04 | 10,254,000 | 9.17 | 9.40 | 9.07 | 9.39 | 00:00:00 | | 2003-08-05 | 10,378,300 | 9.34 | 9.39 | 9.20 | 9.23 | 00:00:00 | | 2003-08-06 | 10,181,900 | 9.09 | 9.38 | 9.09 | 9.29 | 00:00:00 | | 2003-08-07 | 7,851,700 | 9.17 | 9.29 | 9.10 | 9.27 | 00:00:00 | | 2003-08-08 | 6,000,900 | 9.27 | 9.39 | 9.13 | 9.18 | 00:00:00 | | 2003-08-11 | 4,121,500 | 9.15 | 9.27 | 9.13 | 9.27 | 00:00:00 | | 2003-08-12 | 8,058,400 | 9.24 | 9.33 | 9.10 | 9.33 | 00:00:00 | | 2003-08-13 | 5,975,300 | 9.33 | 9.35 | 9.22 | 9.27 | 00:00:00 | | 2003-08-14 | 9,873,900 | 9.27 | 9.62 | 9.20 | 9.62 | 00:00:00 | | 2003-08-15 | 9,002,700 | 9.65 | 9.75 | 9.52 | 9.75 | 00:00:00 | | 2003-08-18 | 9,740,500 | 9.76 | 9.88 | 9.66 | 9.84 | 00:00:00 | | 2003-08-19 | 18,322,100 | 9.90 | 10.22 | 9.85 | 10.20 | 00:00:00 | | 2003-08-20 | 16,119,300 | 9.99 | 10.25 | 9.96 | 10.04 | 00:00:00 | | 2003-08-21 | 12,502,300 | 10.11 | 10.35 | 10.10 | 10.25 | 00:00:00 | | 2003-08-22 | 15,314,800 | 10.37 | 10.41 | 10.20 | 10.31 | 00:00:00 | | 2003-08-25 | 11,514,400 | 10.25 | 10.33 | 10.15 | 10.29 | 00:00:00 | | 2003-08-26 | 21,189,300 | 10.30 | 10.76 | 10.22 | 10.73 | 00:00:00 | | 2003-08-27 | 17,896,000 | 10.31 | 10.74 | 10.31 | 10.73 | 00:00:00 | | 2003-08-28 | 12,057,300 | 10.63 | 10.74 | 10.43 | 10.73 | 00:00:00 | | 2003-08-29 | 10,965,000 | 10.73 | 10.86 | 10.59 | 10.73 | 00:00:00 | | 2003-09-02 | 15,704,300 | 10.85 | 10.85 | 10.52 | 10.64 | 00:00:00 | | 2003-09-03 | 16,124,200 | 10.73 | 10.84 | 10.56 | 10.58 | 00:00:00 | | 2003-09-04 | 14,763,500 | 10.50 | 10.86 | 10.49 | 10.84 | 00:00:00 | | 2003-09-05 | 21,884,200 | 10.84 | 11.25 | 10.65 | 10.75 | 00:00:00 | | 2003-09-08 | 16,349,500 | 10.80 | 11.43 | 10.76 | 11.28 | 00:00:00 | | 2003-09-09 | 25,679,400 | 11.50 | 11.65 | 11.17 | 11.20 | 00:00:00 | | 2003-09-10 | 16,707,100 | 11.21 | 11.21 | 10.63 | 10.69 | 00:00:00 | | 2003-09-11 | 12,859,800 | 10.80 | 11.10 | 10.75 | 10.96 | 00:00:00 | | 2003-09-12 | 11,687,000 | 10.92 | 11.05 | 10.79 | 10.84 | 00:00:00 | | 2003-09-15 | 12,080,300 | 10.75 | 10.80 | 10.53 | 10.70 | 00:00:00 | | 2003-09-16 | 10,506,100 | 10.70 | 11.00 | 10.68 | 10.93 | 00:00:00 | | 2003-09-17 | 11,840,100 | 10.88 | 10.90 | 10.63 | 10.64 | 00:00:00 | | 2003-09-18 | 15,352,700 | 10.95 | 11.20 | 10.83 | 11.13 | 00:00:00 | | 2003-09-19 | 13,529,300 | 11.05 | 11.25 | 10.95 | 11.09 | 00:00:00 | | 2003-09-22 | 66,121,100 | 12.34 | 12.40 | 12.01 | 12.06 | 00:00:00 | | 2003-09-23 | 30,770,600 | 12.10 | 12.30 | 11.90 | 12.30 | 00:00:00 | | 2003-09-24 | 28,139,000 | 12.30 | 12.56 | 12.10 | 12.26 | 00:00:00 | | 2003-09-25 | 24,950,400 | 12.26 | 12.70 | 12.16 | 12.53 | 00:00:00 | | 2003-09-26 | 40,264,800 | 12.06 | 12.54 | 11.79 | 12.53 | 00:00:00 | | 2003-09-29 | 24,170,700 | 12.67 | 12.75 | 12.28 | 12.30 | 00:00:00 | | 2003-09-30 | 17,343,900 | 12.15 | 12.24 | 11.81 | 11.95 | 00:00:00 | | 2003-10-01 | 16,297,500 | 11.97 | 12.18 | 11.83 | 12.13 | 00:00:00 | | 2003-10-02 | 9,730,200 | 12.13 | 12.34 | 12.06 | 12.20 | 00:00:00 | | 2003-10-03 | 14,484,200 | 12.55 | 12.57 | 12.20 | 12.28 | 00:00:00 | | 2003-10-06 | 35,112,300 | 13.22 | 13.60 | 13.00 | 13.50 | 00:00:00 | | 2003-10-07 | 31,807,500 | 13.40 | 14.08 | 13.35 | 14.06 | 00:00:00 | | 2003-10-08 | 21,951,800 | 14.16 | 14.30 | 13.61 | 13.67 | 00:00:00 | | 2003-10-09 | 14,360,600 | 13.86 | 14.04 | 13.55 | 13.73 | 00:00:00 | | 2003-10-10 | 10,733,200 | 13.90 | 13.98 | 13.73 | 13.79 | 00:00:00 | | 2003-10-13 | 25,507,100 | 14.00 | 14.40 | 13.76 | 13.87 | 00:00:00 | | 2003-10-14 | 19,374,700 | 13.60 | 13.70 | 13.47 | 13.57 | 00:00:00 | | 2003-10-15 | 19,555,000 | 13.73 | 13.85 | 13.47 | 13.78 | 00:00:00 | | 2003-10-16 | 9,852,000 | 13.65 | 13.83 | 13.61 | 13.70 | 00:00:00 | | 2003-10-17 | 8,680,800 | 13.70 | 13.82 | 13.42 | 13.48 | 00:00:00 | | 2003-10-20 | 15,068,600 | 13.10 | 13.43 | 13.00 | 13.20 | 00:00:00 | | 2003-10-21 | 9,850,200 | 13.20 | 13.60 | 13.19 | 13.42 | 00:00:00 | | 2003-10-22 | 8,740,100 | 12.58 | 13.45 | 12.58 | 13.22 | 00:00:00 | | 2003-10-23 | 15,197,700 | 12.95 | 13.51 | 12.95 | 13.48 | 00:00:00 | | 2003-10-24 | 10,571,100 | 13.40 | 13.40 | 13.03 | 13.25 | 00:00:00 | | 2003-10-27 | 15,155,400 | 13.25 | 13.44 | 13.02 | 13.07 | 00:00:00 | | 2003-10-28 | 20,532,700 | 13.14 | 13.39 | 13.00 | 13.39 | 00:00:00 | | 2003-10-29 | 15,475,700 | 13.33 | 13.92 | 13.27 | 13.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
