ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
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
10 May, 2001 72.3 74.0 67.0 67.3 178.1 Thousand
09 May, 2001 73.9 74.9 70.5 71.8 131.9 Thousand