ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
16 Jun, 2016 9.63 9.63 9.25 9.49 12.18 Million
15 Jun, 2016 9.8 9.83 9.66 9.7 8.6 Million
14 Jun, 2016 9.8 9.89 9.69 9.77 11.46 Million
13 Jun, 2016 9.91 10.13 9.8 9.98 7.23 Million
10 Jun, 2016 9.85 9.94 9.74 9.8 4 Million
09 Jun, 2016 9.93 10.03 9.88 10.02 4.45 Million
08 Jun, 2016 10.07 10.13 9.97 10.02 1.89 Million
07 Jun, 2016 9.84 10.15 9.8 10.07 5.91 Million
06 Jun, 2016 9.71 9.85 9.69 9.81 3.92 Million
03 Jun, 2016 9.9 9.9 9.67 9.71 2.26 Million