ON Semiconductor Corporation (ON)

USD 48.62

(-0.27%)

Historical Prices

Date Open High Low Close Volume
14 Dec, 2001 20.0 20.0 18.5 19.1 267.4 Thousand
13 Dec, 2001 20.0 20.6 19.5 19.7 402.5 Thousand
12 Dec, 2001 20.5 21.1 18.8 20.8 448.7 Thousand
11 Dec, 2001 22.6 22.8 20.3 20.6 1.55 Million
10 Dec, 2001 24.7 26.5 20.7 21.9 1.79 Million
07 Dec, 2001 21.1 24.3 20.2 23.6 2.39 Million
06 Dec, 2001 20.0 21.0 18.5 19.9 1.56 Million
05 Dec, 2001 16.8 19.5 16.4 18.3 2.55 Million
04 Dec, 2001 16.0 16.4 15.6 16.2 962.5 Thousand
03 Dec, 2001 15.9 16.4 15.4 15.7 429.7 Thousand