ON Semiconductor Corporation (ON)

USD 48.94

(1.71%)

Historical Prices

Date Open High Low Close Volume
02 Apr, 2001 53.13 54.06 48.75 50.0 74.7 Thousand
30 Mar, 2001 47.81 53.75 47.81 53.44 191.3 Thousand
29 Mar, 2001 55.31 55.63 45.94 47.5 213.7 Thousand
28 Mar, 2001 55.63 56.88 55.0 55.63 150.6 Thousand
27 Mar, 2001 54.06 57.5 52.81 56.88 203.6 Thousand
26 Mar, 2001 55.0 56.25 51.25 55.0 88.3 Thousand
23 Mar, 2001 51.25 55.0 50.63 55.0 111.3 Thousand
22 Mar, 2001 50.63 52.5 48.13 50.94 115.5 Thousand
21 Mar, 2001 54.53 56.25 48.13 50.0 125.3 Thousand
20 Mar, 2001 56.56 57.19 50.94 54.38 73.9 Thousand