ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
15 Sep, 2015 10.15 10.3 10.04 10.23 2.36 Million
14 Sep, 2015 10.3 10.3 10.04 10.08 2.03 Million
11 Sep, 2015 9.79 10.24 9.79 10.22 5.87 Million
10 Sep, 2015 10.14 10.31 9.91 10.14 6.15 Million
09 Sep, 2015 10.5 10.63 10.16 10.23 5.13 Million
08 Sep, 2015 10.0 10.52 9.94 10.47 8.55 Million
04 Sep, 2015 9.67 9.84 9.62 9.66 3.17 Million
03 Sep, 2015 9.44 9.95 9.41 9.86 6.59 Million
02 Sep, 2015 9.49 9.53 9.13 9.37 4.42 Million
01 Sep, 2015 9.29 9.56 9.16 9.22 4.05 Million