ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
18 Apr, 2017 14.16 14.48 14.04 14.45 5.99 Million
17 Apr, 2017 14.21 14.31 14.11 14.28 4.82 Million
13 Apr, 2017 14.15 14.4 14.09 14.11 6.97 Million
12 Apr, 2017 14.56 14.62 14.13 14.24 11.36 Million
11 Apr, 2017 14.7 14.7 14.12 14.6 18.48 Million
10 Apr, 2017 15.14 15.3 15.02 15.1 3.05 Million
07 Apr, 2017 15.0 15.3 14.99 15.15 4.94 Million
06 Apr, 2017 14.86 15.12 14.68 15.08 4.32 Million
05 Apr, 2017 14.95 15.25 14.78 14.79 6.9 Million
04 Apr, 2017 15.0 15.24 14.85 14.9 5.74 Million