ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
13 Jul, 2017 14.95 15.0 14.73 14.9 4.42 Million
12 Jul, 2017 14.72 15.04 14.68 14.93 7.86 Million
11 Jul, 2017 14.44 14.62 14.28 14.46 3.27 Million
10 Jul, 2017 14.3 14.51 14.2 14.45 5.22 Million
07 Jul, 2017 14.2 14.58 14.16 14.3 7.07 Million
06 Jul, 2017 13.86 14.11 13.65 14.07 6.22 Million
05 Jul, 2017 13.83 14.15 13.77 14.05 5.47 Million
03 Jul, 2017 14.16 14.22 13.79 13.8 1.49 Million
30 Jun, 2017 14.27 14.34 13.96 14.04 5.28 Million
29 Jun, 2017 14.6 14.63 13.89 14.22 6.51 Million