ON Semiconductor Corporation (ON)

USD 50.78

(-2.16%)

Historical Prices

Date Open High Low Close Volume
09 Oct, 2001 18.1 18.5 17.0 18.5 55.3 Thousand
08 Oct, 2001 17.1 18.9 15.7 18.9 77 Thousand
05 Oct, 2001 16.0 18.0 11.2 17.5 4.05 Million
04 Oct, 2001 18.0 18.0 15.6 15.6 118.4 Thousand
03 Oct, 2001 18.3 18.3 16.8 17.0 98.9 Thousand
02 Oct, 2001 19.5 19.5 17.0 18.3 107.6 Thousand
01 Oct, 2001 17.6 19.3 16.5 19.0 89.8 Thousand
28 Sep, 2001 18.5 18.5 16.5 18.5 175 Thousand
27 Sep, 2001 17.4 19.5 17.3 17.8 87.3 Thousand
26 Sep, 2001 19.8 19.8 17.3 17.5 45.8 Thousand