ON Semiconductor Corporation (ON)

USD 49.11

(1.59%)

Historical Prices

Date Open High Low Close Volume
18 Jun, 2001 53.1 56.3 45.5 46.0 219.1 Thousand
15 Jun, 2001 55.8 58.2 53.0 53.5 301.1 Thousand
14 Jun, 2001 57.75 61.2 56.0 59.2 387.6 Thousand
13 Jun, 2001 60.5 61.0 56.5 56.8 227.6 Thousand
12 Jun, 2001 62.2 63.0 59.7 60.0 87.1 Thousand
11 Jun, 2001 63.5 65.0 61.6 62.3 78.8 Thousand
08 Jun, 2001 66.5 67.0 63.6 63.9 83.2 Thousand
07 Jun, 2001 67.2 67.2 62.8 67.0 122 Thousand
06 Jun, 2001 67.0 68.9 65.0 67.0 247.6 Thousand
05 Jun, 2001 67.0 69.5 64.8 67.6 317.8 Thousand