ON Semiconductor Corporation (ON)

USD 48.62

(-0.27%)

Historical Prices

Date Open High Low Close Volume
15 Nov, 2001 14.2 15.0 14.0 14.5 522.6 Thousand
14 Nov, 2001 15.0 15.0 13.8 14.2 1.35 Million
13 Nov, 2001 14.9 15.6 13.9 14.9 424.3 Thousand
12 Nov, 2001 14.5 15.0 14.2 14.9 122.6 Thousand
09 Nov, 2001 13.9 14.6 13.7 14.6 344.6 Thousand
08 Nov, 2001 14.4 14.5 13.6 13.9 661.2 Thousand
07 Nov, 2001 13.5 14.5 13.1 13.5 134.2 Thousand
06 Nov, 2001 14.0 14.0 13.0 13.6 117.3 Thousand
05 Nov, 2001 14.1 14.2 13.0 14.1 497.9 Thousand
02 Nov, 2001 14.2 14.2 13.6 13.7 56.7 Thousand