ON Semiconductor Corporation (ON)

USD 51.09

(-1.96%)

Historical Prices

Date Open High Low Close Volume
08 Sep, 2000 160.63 161.25 155.0 155.0 833.3 Thousand
07 Sep, 2000 168.75 171.88 155.0 162.5 730 Thousand
06 Sep, 2000 171.25 173.13 168.75 169.38 492.4 Thousand
05 Sep, 2000 175.0 176.25 171.88 173.75 155.3 Thousand
01 Sep, 2000 172.5 175.0 168.75 175.0 136.2 Thousand
31 Aug, 2000 173.75 175.0 168.75 170.0 130.1 Thousand
30 Aug, 2000 171.25 173.75 166.88 173.75 769 Thousand
29 Aug, 2000 175.63 176.25 171.25 172.5 238.6 Thousand
28 Aug, 2000 175.0 179.38 174.38 176.25 467.7 Thousand
25 Aug, 2000 173.13 179.38 171.88 176.88 98.5 Thousand