ON Semiconductor Corporation (ON)

USD 49.59

(-1.35%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2001 74.38 75.0 65.63 73.13 268.3 Thousand
31 Jan, 2001 80.94 81.88 69.38 73.75 580.5 Thousand
30 Jan, 2001 82.5 87.5 79.38 79.38 434.8 Thousand
29 Jan, 2001 81.88 85.0 77.5 82.19 409.2 Thousand
26 Jan, 2001 77.03 83.75 75.0 80.0 585.6 Thousand
25 Jan, 2001 76.88 79.69 74.06 78.75 329.3 Thousand
24 Jan, 2001 69.69 80.0 68.75 77.5 969.1 Thousand
23 Jan, 2001 61.56 69.38 60.63 67.5 739.6 Thousand
22 Jan, 2001 63.75 65.0 59.38 60.94 220.1 Thousand
19 Jan, 2001 66.88 67.5 60.0 63.75 273.9 Thousand