ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
13 Oct, 2015 9.82 10.13 9.81 10.03 6.37 Million
12 Oct, 2015 9.98 10.12 9.83 9.89 5.74 Million
09 Oct, 2015 10.27 10.37 9.98 10.0 4.3 Million
08 Oct, 2015 10.25 10.37 10.04 10.3 4.05 Million
07 Oct, 2015 10.0 10.32 9.9 10.28 8.79 Million
06 Oct, 2015 9.85 10.0 9.81 9.89 5.93 Million
05 Oct, 2015 9.59 9.87 9.56 9.83 3.92 Million
02 Oct, 2015 9.14 9.53 9.06 9.53 3.53 Million
01 Oct, 2015 9.4 9.51 9.09 9.29 3.31 Million
30 Sep, 2015 9.4 9.52 9.24 9.4 4.9 Million