ON Semiconductor Corporation (ON)

USD 49.59

(-1.35%)

Historical Prices

Date Open High Low Close Volume
24 Oct, 2001 15.5 15.5 13.8 14.1 353.3 Thousand
23 Oct, 2001 15.3 16.0 14.1 15.0 279.3 Thousand
22 Oct, 2001 15.3 15.5 13.5 15.1 403.7 Thousand
19 Oct, 2001 14.5 15.4 13.5 14.6 284.5 Thousand
18 Oct, 2001 15.9 16.1 13.8 14.5 182.9 Thousand
17 Oct, 2001 16.8 16.8 15.8 15.8 219.3 Thousand
16 Oct, 2001 16.8 17.3 16.0 16.5 166.6 Thousand
15 Oct, 2001 17.6 17.6 16.1 17.0 207.7 Thousand
12 Oct, 2001 19.7 19.9 16.8 17.6 231.9 Thousand
11 Oct, 2001 18.9 21.3 18.0 19.0 419.8 Thousand