ON Semiconductor Corporation (ON)

USD 49.59

(-1.35%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2001 19.8 19.8 17.3 17.5 45.8 Thousand
25 Sep, 2001 18.3 20.0 18.0 19.8 121.7 Thousand
24 Sep, 2001 17.5 20.0 17.5 18.7 289 Thousand
21 Sep, 2001 18.5 19.0 16.8 16.8 123.9 Thousand
20 Sep, 2001 18.7 20.0 16.7 18.9 93.8 Thousand
19 Sep, 2001 23.3 24.3 18.7 20.4 112.1 Thousand
18 Sep, 2001 25.4 25.4 21.7 23.2 54.3 Thousand
17 Sep, 2001 27.8 28.0 24.7 24.7 125.2 Thousand
10 Sep, 2001 29.4 30.4 27.2 28.8 109.4 Thousand
07 Sep, 2001 31.5 33.0 29.0 29.5 732 Thousand