ON Semiconductor Corporation (ON)

USD 48.94

(1.71%)

Historical Prices

Date Open High Low Close Volume
19 Mar, 2001 56.56 57.5 50.0 55.47 226.7 Thousand
16 Mar, 2001 58.44 60.0 56.25 56.88 237.8 Thousand
15 Mar, 2001 54.06 60.0 54.06 58.75 288.7 Thousand
14 Mar, 2001 52.5 56.25 50.0 54.06 314.7 Thousand
13 Mar, 2001 53.75 54.38 51.88 53.75 96.5 Thousand
12 Mar, 2001 53.75 54.06 51.88 53.13 185.4 Thousand
09 Mar, 2001 52.19 57.19 49.38 53.44 1.1 Million
08 Mar, 2001 62.19 67.5 60.0 63.13 274.4 Thousand
07 Mar, 2001 60.63 64.06 60.63 62.5 192.3 Thousand
06 Mar, 2001 59.38 61.88 57.5 58.75 176.3 Thousand