ON Semiconductor Corporation (ON)

USD 50.95

(-1.28%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2001 53.75 54.06 51.88 53.13 185.4 Thousand
09 Mar, 2001 52.19 57.19 49.38 53.44 1.1 Million
08 Mar, 2001 62.19 67.5 60.0 63.13 274.4 Thousand
07 Mar, 2001 60.63 64.06 60.63 62.5 192.3 Thousand
06 Mar, 2001 59.38 61.88 57.5 58.75 176.3 Thousand
05 Mar, 2001 58.75 60.0 57.5 57.81 116.3 Thousand
02 Mar, 2001 56.88 58.13 55.0 58.13 66.8 Thousand
01 Mar, 2001 58.13 60.0 55.0 58.13 46.4 Thousand
28 Feb, 2001 58.59 60.0 56.88 60.0 81.1 Thousand
27 Feb, 2001 61.88 62.5 56.88 56.88 80.4 Thousand