ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
06 Dec, 2016 11.3 11.38 11.17 11.36 3.64 Million
05 Dec, 2016 11.14 11.31 11.13 11.23 4.72 Million
02 Dec, 2016 10.97 11.2 10.96 11.12 5.5 Million
01 Dec, 2016 11.8 11.89 10.85 10.97 11.3 Million
30 Nov, 2016 11.95 12.03 11.75 11.78 5.98 Million
29 Nov, 2016 12.07 12.18 11.87 11.91 3.94 Million
28 Nov, 2016 12.39 12.4 12.12 12.12 7.91 Million
25 Nov, 2016 12.41 12.45 12.24 12.43 2.02 Million
23 Nov, 2016 11.88 12.5 11.85 12.44 11.62 Million
22 Nov, 2016 11.48 11.93 11.47 11.88 9.8 Million