ON Semiconductor Corporation (ON)

USD 48.94

(1.71%)

Historical Prices

Date Open High Low Close Volume
05 Mar, 2001 58.75 60.0 57.5 57.81 116.3 Thousand
02 Mar, 2001 56.88 58.13 55.0 58.13 66.8 Thousand
01 Mar, 2001 58.13 60.0 55.0 58.13 46.4 Thousand
28 Feb, 2001 58.59 60.0 56.88 60.0 81.1 Thousand
27 Feb, 2001 61.88 62.5 56.88 56.88 80.4 Thousand
26 Feb, 2001 60.63 61.88 58.59 60.63 104.6 Thousand
23 Feb, 2001 60.0 60.78 55.0 58.13 152.5 Thousand
22 Feb, 2001 60.63 63.44 59.69 60.63 78.7 Thousand
21 Feb, 2001 65.0 65.63 60.63 61.25 95.2 Thousand
20 Feb, 2001 71.25 71.25 65.0 65.0 87.2 Thousand