ON Semiconductor Corporation (ON)

USD 50.78

(-2.16%)

Historical Prices

Date Open High Low Close Volume
07 Aug, 2001 35.1 36.7 35.0 36.0 61.1 Thousand
06 Aug, 2001 35.5 36.5 34.0 34.7 143.7 Thousand
03 Aug, 2001 35.8 37.0 34.0 36.4 279 Thousand
02 Aug, 2001 39.9 40.0 35.5 36.0 363.4 Thousand
01 Aug, 2001 35.0 40.2 34.0 38.8 568.2 Thousand
31 Jul, 2001 40.0 41.0 31.5 33.9 306.7 Thousand
30 Jul, 2001 40.5 44.9 37.5 39.5 375.7 Thousand
27 Jul, 2001 39.8 42.2 39.5 39.8 329 Thousand
26 Jul, 2001 34.5 39.8 34.5 39.4 158.6 Thousand
25 Jul, 2001 31.9 35.7 31.9 35.5 81.5 Thousand