ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
30 Nov, 2001 16.7 17.0 16.0 16.3 247.2 Thousand
29 Nov, 2001 16.5 17.3 15.7 16.7 359.8 Thousand
28 Nov, 2001 17.7 18.0 16.5 16.8 647.8 Thousand
27 Nov, 2001 17.5 18.5 17.2 18.1 416.8 Thousand
26 Nov, 2001 18.2 19.6 17.0 17.6 1.13 Million
23 Nov, 2001 14.9 18.3 14.8 17.7 301.7 Thousand
21 Nov, 2001 14.2 15.2 13.9 15.0 119 Thousand
20 Nov, 2001 14.3 14.5 13.8 14.0 200.7 Thousand
19 Nov, 2001 14.9 14.9 14.0 14.4 214.8 Thousand
16 Nov, 2001 14.6 15.8 14.1 14.3 511 Thousand