ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
06 Jul, 2015 11.32 11.48 11.13 11.26 4.23 Million
02 Jul, 2015 11.62 11.64 11.36 11.46 4.86 Million
01 Jul, 2015 11.76 11.86 11.52 11.57 4.95 Million
30 Jun, 2015 11.8 11.97 11.66 11.69 4.27 Million
29 Jun, 2015 11.89 12.09 11.65 11.72 5.73 Million
26 Jun, 2015 12.46 12.51 11.93 12.0 10.67 Million
25 Jun, 2015 12.58 12.71 12.48 12.51 2.94 Million
24 Jun, 2015 12.54 12.71 12.45 12.52 5.5 Million
23 Jun, 2015 12.57 12.65 12.4 12.58 5.16 Million
22 Jun, 2015 12.63 12.66 12.43 12.55 3.1 Million