ON Semiconductor Corporation (ON)

USD 48.62

(-0.27%)

Historical Prices

Date Open High Low Close Volume
30 Aug, 2001 33.5 34.6 33.5 34.0 412.8 Thousand
29 Aug, 2001 34.2 34.7 32.5 34.5 349.6 Thousand
28 Aug, 2001 34.6 35.7 33.9 34.5 49.4 Thousand
27 Aug, 2001 35.9 35.9 34.0 35.1 37.5 Thousand
24 Aug, 2001 35.2 35.6 34.7 35.6 69.7 Thousand
23 Aug, 2001 35.3 35.4 33.9 33.9 43.2 Thousand
22 Aug, 2001 34.7 35.5 33.9 34.8 173.9 Thousand
21 Aug, 2001 34.9 35.9 33.1 34.0 124 Thousand
20 Aug, 2001 36.5 36.8 33.1 34.39 53 Thousand
17 Aug, 2001 34.0 36.7 34.0 36.0 224.1 Thousand