ON Semiconductor Corporation (ON)

USD 47.79

(-2.37%)

Historical Prices

Date Open High Low Close Volume
16 May, 2001 68.5 71.7 68.4 70.1 225.1 Thousand
15 May, 2001 68.3 70.4 67.0 70.0 126.1 Thousand
14 May, 2001 66.9 69.8 66.8 67.7 65.8 Thousand
11 May, 2001 67.4 69.9 65.7 67.0 96.1 Thousand
10 May, 2001 72.3 74.0 67.0 67.3 178.1 Thousand
09 May, 2001 73.9 74.9 70.5 71.8 131.9 Thousand
08 May, 2001 76.5 77.0 69.5 74.8 218.9 Thousand
07 May, 2001 71.4 80.0 69.5 74.3 644.4 Thousand
04 May, 2001 61.8 69.0 60.1 65.0 187.2 Thousand
03 May, 2001 61.5 62.4 59.6 62.0 102.1 Thousand