ON Semiconductor Corporation (ON)

USD 47.79

(-2.37%)

Historical Prices

Date Open High Low Close Volume
18 Apr, 2001 42.8 52.5 41.4 52.0 273.8 Thousand
17 Apr, 2001 43.2 43.2 39.8 41.4 78.7 Thousand
16 Apr, 2001 45.0 45.1 42.5 43.2 63.4 Thousand
12 Apr, 2001 47.7 47.8 45.0 46.5 125.8 Thousand
11 Apr, 2001 46.2 48.0 44.7 46.5 108.7 Thousand
10 Apr, 2001 41.1 45.0 41.0 44.2 80.6 Thousand
09 Apr, 2001 40.8 44.8 40.7 41.8 34.9 Thousand
06 Apr, 2001 42.5 43.13 40.31 40.63 48.3 Thousand
05 Apr, 2001 42.97 45.0 40.0 44.38 85.5 Thousand
04 Apr, 2001 43.44 47.19 39.38 40.0 170.3 Thousand