ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
17 Feb, 2017 15.43 15.64 15.37 15.6 4.13 Million
16 Feb, 2017 15.64 15.74 15.38 15.53 5.22 Million
15 Feb, 2017 15.35 15.7 15.31 15.63 6.41 Million
14 Feb, 2017 15.1 15.31 14.51 15.31 16.2 Million
13 Feb, 2017 15.14 15.86 14.58 14.94 21.42 Million
10 Feb, 2017 14.0 14.22 13.77 14.14 7.15 Million
09 Feb, 2017 14.01 14.14 13.93 13.96 3.07 Million
08 Feb, 2017 13.98 14.29 13.88 14.01 5.61 Million
07 Feb, 2017 13.93 13.97 13.81 13.96 3.61 Million
06 Feb, 2017 13.94 13.97 13.73 13.87 2.6 Million