ON Semiconductor Corporation (ON)

USD 51.25

(1.57%)

Historical Prices

Date Open High Low Close Volume
24 May, 2001 67.9 69.5 63.3 69.3 203.4 Thousand
23 May, 2001 70.0 70.3 65.6 66.2 63.1 Thousand
22 May, 2001 72.5 72.5 67.6 69.4 56.3 Thousand
21 May, 2001 69.0 73.0 68.2 71.0 389.4 Thousand
18 May, 2001 70.4 70.4 63.5 69.5 101.5 Thousand
17 May, 2001 70.0 71.5 69.5 70.5 197.8 Thousand
16 May, 2001 68.5 71.7 68.4 70.1 225.1 Thousand
15 May, 2001 68.3 70.4 67.0 70.0 126.1 Thousand
14 May, 2001 66.9 69.8 66.8 67.7 65.8 Thousand
11 May, 2001 67.4 69.9 65.7 67.0 96.1 Thousand