ON Semiconductor Corporation (ON)

USD 51.85

(5.11%)

Historical Prices

Date Open High Low Close Volume
08 Feb, 2001 72.5 76.88 71.25 72.81 106.7 Thousand
07 Feb, 2001 73.91 74.06 69.06 70.31 77.9 Thousand
06 Feb, 2001 66.25 75.63 65.0 74.06 155.6 Thousand
05 Feb, 2001 71.09 71.25 65.0 65.94 139.6 Thousand
02 Feb, 2001 73.13 73.28 66.25 71.25 118.8 Thousand
01 Feb, 2001 74.38 75.0 65.63 73.13 268.3 Thousand
31 Jan, 2001 80.94 81.88 69.38 73.75 580.5 Thousand
30 Jan, 2001 82.5 87.5 79.38 79.38 434.8 Thousand
29 Jan, 2001 81.88 85.0 77.5 82.19 409.2 Thousand
26 Jan, 2001 77.03 83.75 75.0 80.0 585.6 Thousand