ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
17 Aug, 2015 9.92 10.12 9.8 10.1 2.56 Million
14 Aug, 2015 9.78 9.92 9.7 9.91 2.98 Million
13 Aug, 2015 10.07 10.11 9.85 9.87 2.56 Million
12 Aug, 2015 9.88 10.13 9.72 10.1 4.79 Million
11 Aug, 2015 10.31 10.38 9.99 10.01 5.81 Million
10 Aug, 2015 10.17 10.52 10.14 10.43 3.89 Million
07 Aug, 2015 10.12 10.35 10.05 10.25 4.39 Million
06 Aug, 2015 10.09 10.29 10.05 10.16 4.85 Million
05 Aug, 2015 10.27 10.48 10.24 10.31 6.22 Million
04 Aug, 2015 10.17 10.3 9.87 10.21 14.13 Million