ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
05 Jan, 2017 13.03 13.13 12.77 12.85 7.19 Million
04 Jan, 2017 13.07 13.33 12.93 13.0 9.21 Million
03 Jan, 2017 12.75 12.93 12.37 12.69 10.43 Million
30 Dec, 2016 13.05 13.19 12.67 12.76 5.86 Million
29 Dec, 2016 13.05 13.16 12.85 12.97 5.47 Million
28 Dec, 2016 13.22 13.32 13.03 13.07 5.67 Million
27 Dec, 2016 12.95 13.26 12.95 13.13 4.79 Million
23 Dec, 2016 12.69 12.98 12.69 12.97 4.13 Million
22 Dec, 2016 12.77 12.98 12.67 12.73 4.66 Million
21 Dec, 2016 12.77 12.88 12.68 12.69 5.06 Million