ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2016 10.08 10.48 10.08 10.44 4.64 Million
09 Sep, 2016 10.68 10.7 10.26 10.26 5.17 Million
08 Sep, 2016 10.9 10.96 10.63 10.74 4.15 Million
07 Sep, 2016 10.9 10.97 10.83 10.92 3.88 Million
06 Sep, 2016 11.0 11.07 10.84 10.88 2.07 Million
02 Sep, 2016 11.0 11.07 10.91 11.03 2.81 Million
01 Sep, 2016 10.79 11.02 10.79 10.99 2.67 Million
31 Aug, 2016 10.88 10.95 10.78 10.8 3.72 Million
30 Aug, 2016 10.95 11.08 10.87 10.89 5.04 Million
29 Aug, 2016 11.03 11.11 10.95 10.98 4.04 Million