ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
30 Jun, 2016 8.73 8.82 8.66 8.82 3.04 Million
29 Jun, 2016 8.8 8.83 8.56 8.69 3.63 Million
28 Jun, 2016 8.51 8.68 8.46 8.67 5.86 Million
27 Jun, 2016 8.95 8.95 8.21 8.24 10.06 Million
24 Jun, 2016 9.39 9.58 8.99 9.09 14.29 Million
23 Jun, 2016 9.82 9.91 9.77 9.87 2.31 Million
22 Jun, 2016 9.81 9.96 9.69 9.69 2.63 Million
21 Jun, 2016 9.81 9.89 9.71 9.78 2.66 Million
20 Jun, 2016 9.61 9.89 9.53 9.78 5.59 Million
17 Jun, 2016 9.47 9.49 9.27 9.45 6.06 Million