ON Semiconductor Corporation (ON)

USD 49.11

(1.59%)

Historical Prices

Date Open High Low Close Volume
17 Jul, 2001 39.9 40.0 39.0 39.5 138 Thousand
16 Jul, 2001 39.1 40.5 39.0 39.5 115.9 Thousand
13 Jul, 2001 39.5 40.0 38.5 38.6 236.6 Thousand
12 Jul, 2001 40.9 41.0 37.6 40.0 552.5 Thousand
11 Jul, 2001 42.0 42.9 40.0 40.5 271.1 Thousand
10 Jul, 2001 42.9 43.9 42.0 42.5 203.2 Thousand
09 Jul, 2001 45.0 45.5 42.1 42.6 87.8 Thousand
06 Jul, 2001 47.9 47.9 43.6 45.0 153 Thousand
05 Jul, 2001 45.4 47.9 45.3 47.9 132.7 Thousand
03 Jul, 2001 47.0 47.0 44.7 45.0 91.6 Thousand