ON Semiconductor Corporation (ON)

USD 51.85

(5.11%)

Historical Prices

Date Open High Low Close Volume
03 Aug, 2000 208.13 208.75 201.25 204.38 755.7 Thousand
02 Aug, 2000 212.5 220.0 210.0 217.5 312.9 Thousand
01 Aug, 2000 217.5 218.75 210.0 216.25 397.8 Thousand
31 Jul, 2000 200.0 222.5 200.0 221.25 678.8 Thousand
28 Jul, 2000 200.0 202.5 193.75 200.0 1.54 Million
27 Jul, 2000 210.63 211.56 200.0 200.0 1.17 Million
26 Jul, 2000 205.0 211.88 202.5 211.88 1.51 Million
25 Jul, 2000 206.88 211.88 204.84 211.25 1.11 Million
24 Jul, 2000 203.75 211.25 201.25 207.5 352.2 Thousand
21 Jul, 2000 216.88 220.0 197.5 205.0 618.6 Thousand