ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
08 Mar, 2016 8.89 8.99 8.66 8.7 4.94 Million
07 Mar, 2016 8.85 9.06 8.76 9.01 3.59 Million
04 Mar, 2016 8.96 9.13 8.77 8.87 4.32 Million
03 Mar, 2016 8.78 8.96 8.75 8.94 4.8 Million
02 Mar, 2016 8.61 8.83 8.6 8.82 3.99 Million
01 Mar, 2016 8.35 8.71 8.35 8.65 4.14 Million
29 Feb, 2016 8.46 8.57 8.36 8.39 2.74 Million
26 Feb, 2016 8.32 8.49 8.21 8.39 2.33 Million
25 Feb, 2016 8.29 8.32 8.11 8.29 3.37 Million
24 Feb, 2016 7.72 8.3 7.72 8.3 5.74 Million