ON Semiconductor Corporation (ON)

USD 47.79

(-2.37%)

Historical Prices

Date Open High Low Close Volume
02 May, 2001 60.0 63.7 58.0 63.2 195.8 Thousand
01 May, 2001 59.1 60.3 57.5 58.8 69.8 Thousand
30 Apr, 2001 52.7 59.9 52.5 59.0 314.4 Thousand
27 Apr, 2001 52.5 53.2 50.1 52.8 76.1 Thousand
26 Apr, 2001 52.5 53.0 49.6 51.6 250.6 Thousand
25 Apr, 2001 48.1 52.5 46.0 51.9 95.6 Thousand
24 Apr, 2001 48.2 50.0 47.9 49.6 44.6 Thousand
23 Apr, 2001 50.8 51.0 47.9 49.0 49.2 Thousand
20 Apr, 2001 52.6 52.7 50.1 50.9 120.1 Thousand
19 Apr, 2001 52.45 53.8 50.0 52.7 119.3 Thousand