ON Semiconductor Corporation (ON)

USD 50.99

(0.44%)

Historical Prices

Date Open High Low Close Volume
21 Jun, 2001 48.1 51.5 47.8 49.4 39.8 Thousand
20 Jun, 2001 47.8 50.9 47.0 48.0 277.5 Thousand
19 Jun, 2001 48.3 50.9 47.0 48.0 173.8 Thousand
18 Jun, 2001 53.1 56.3 45.5 46.0 219.1 Thousand
15 Jun, 2001 55.8 58.2 53.0 53.5 301.1 Thousand
14 Jun, 2001 57.75 61.2 56.0 59.2 387.6 Thousand
13 Jun, 2001 60.5 61.0 56.5 56.8 227.6 Thousand
12 Jun, 2001 62.2 63.0 59.7 60.0 87.1 Thousand
11 Jun, 2001 63.5 65.0 61.6 62.3 78.8 Thousand
08 Jun, 2001 66.5 67.0 63.6 63.9 83.2 Thousand