ON Semiconductor Corporation (ON)

USD 51.09

(-1.96%)

Historical Prices

Date Open High Low Close Volume
18 Jan, 2001 59.69 63.13 52.5 61.88 338.3 Thousand
17 Jan, 2001 58.59 60.0 58.13 59.06 966.4 Thousand
16 Jan, 2001 58.75 62.5 55.0 57.5 537.6 Thousand
12 Jan, 2001 60.0 61.25 59.69 60.0 401.4 Thousand
11 Jan, 2001 61.88 61.88 57.5 59.38 332.2 Thousand
10 Jan, 2001 60.63 66.25 59.38 61.88 422.5 Thousand
09 Jan, 2001 57.5 62.5 57.19 60.63 161.7 Thousand
08 Jan, 2001 55.63 56.88 52.19 56.88 112.3 Thousand
05 Jan, 2001 56.25 59.69 55.0 55.63 72.3 Thousand
04 Jan, 2001 56.88 59.38 54.69 57.5 204 Thousand