ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
12 Aug, 2016 10.29 10.35 10.1 10.1 2.71 Million
11 Aug, 2016 10.3 10.37 10.13 10.27 5.83 Million
10 Aug, 2016 10.31 10.33 10.03 10.3 5.63 Million
09 Aug, 2016 10.13 10.37 10.13 10.33 8.33 Million
08 Aug, 2016 10.56 10.61 10.03 10.11 8.98 Million
05 Aug, 2016 9.87 10.05 9.78 9.99 4.38 Million
04 Aug, 2016 9.68 9.81 9.67 9.78 1.76 Million
03 Aug, 2016 9.67 9.73 9.65 9.7 2.21 Million
02 Aug, 2016 9.97 9.99 9.69 9.71 2.42 Million
01 Aug, 2016 10.04 10.06 9.93 10.03 3.01 Million