ON Semiconductor Corporation (ON)

USD 48.88

(-1.13%)

Historical Prices

Date Open High Low Close Volume
01 Aug, 2001 35.0 40.2 34.0 38.8 568.2 Thousand
31 Jul, 2001 40.0 41.0 31.5 33.9 306.7 Thousand
30 Jul, 2001 40.5 44.9 37.5 39.5 375.7 Thousand
27 Jul, 2001 39.8 42.2 39.5 39.8 329 Thousand
26 Jul, 2001 34.5 39.8 34.5 39.4 158.6 Thousand
25 Jul, 2001 31.9 35.7 31.9 35.5 81.5 Thousand
24 Jul, 2001 36.5 37.0 30.4 31.0 145.7 Thousand
23 Jul, 2001 39.1 39.5 36.1 36.1 107.8 Thousand
20 Jul, 2001 38.6 39.8 38.1 38.1 45.4 Thousand
19 Jul, 2001 42.4 42.5 38.6 38.7 136.5 Thousand