ON Semiconductor Corporation (ON)

USD 50.78

(-2.16%)

Historical Prices

Date Open High Low Close Volume
15 Dec, 2000 59.38 60.31 49.69 52.5 1.48 Million
14 Dec, 2000 67.19 67.5 57.81 60.0 1.51 Million
13 Dec, 2000 71.88 73.75 65.0 65.94 1.34 Million
12 Dec, 2000 88.75 92.5 81.25 87.5 189.1 Thousand
11 Dec, 2000 87.19 97.5 81.56 89.69 254 Thousand
08 Dec, 2000 74.38 86.88 74.38 86.88 349.6 Thousand
07 Dec, 2000 77.81 77.97 69.38 72.5 218.6 Thousand
06 Dec, 2000 81.25 81.25 76.88 77.81 417.5 Thousand
05 Dec, 2000 73.44 84.06 72.19 81.25 309.7 Thousand
04 Dec, 2000 70.31 70.94 66.56 70.94 136.6 Thousand