ON Semiconductor Corporation (ON)

USD 50.78

(-2.16%)

Historical Prices

Date Open High Low Close Volume
21 Aug, 2001 34.9 35.9 33.1 34.0 124 Thousand
20 Aug, 2001 36.5 36.8 33.1 34.39 53 Thousand
17 Aug, 2001 34.0 36.7 34.0 36.0 224.1 Thousand
16 Aug, 2001 34.6 35.39 33.0 35.0 85.1 Thousand
15 Aug, 2001 34.1 36.5 33.6 33.9 48.3 Thousand
14 Aug, 2001 36.0 36.0 33.1 33.9 52.7 Thousand
13 Aug, 2001 35.6 36.3 34.8 35.6 137.1 Thousand
10 Aug, 2001 36.0 36.1 33.0 35.7 99.4 Thousand
09 Aug, 2001 35.5 35.6 34.2 34.7 227.9 Thousand
08 Aug, 2001 36.7 36.7 34.9 34.9 125.1 Thousand