ON Semiconductor Corporation (ON)

USD 50.95

(-1.28%)

Historical Prices

Date Open High Low Close Volume
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
03 Jan, 2001 48.13 57.19 47.5 55.63 178.3 Thousand
02 Jan, 2001 51.25 52.5 47.5 48.75 93.1 Thousand
29 Dec, 2000 48.75 52.5 45.63 52.5 697 Thousand
28 Dec, 2000 46.56 49.69 43.91 49.38 2.07 Million