ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
03 Apr, 2017 15.55 15.62 14.98 15.07 6.1 Million
31 Mar, 2017 15.4 15.64 15.3 15.49 5.7 Million
30 Mar, 2017 15.19 15.42 15.16 15.42 4.64 Million
29 Mar, 2017 15.25 15.32 15.02 15.18 4.2 Million
28 Mar, 2017 15.03 15.34 15.01 15.29 6.05 Million
27 Mar, 2017 15.05 15.07 14.65 15.01 5.18 Million
24 Mar, 2017 15.25 15.45 15.08 15.18 6.15 Million
23 Mar, 2017 14.9 15.05 14.83 14.96 5.1 Million
22 Mar, 2017 14.67 14.96 14.55 14.91 6.33 Million
21 Mar, 2017 15.31 15.38 14.64 14.66 6.28 Million