ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
09 Apr, 2001 40.8 44.8 40.7 41.8 34.9 Thousand
06 Apr, 2001 42.5 43.13 40.31 40.63 48.3 Thousand
05 Apr, 2001 42.97 45.0 40.0 44.38 85.5 Thousand
04 Apr, 2001 43.44 47.19 39.38 40.0 170.3 Thousand
03 Apr, 2001 51.25 51.56 41.25 43.75 104.4 Thousand
02 Apr, 2001 53.13 54.06 48.75 50.0 74.7 Thousand
30 Mar, 2001 47.81 53.75 47.81 53.44 191.3 Thousand
29 Mar, 2001 55.31 55.63 45.94 47.5 213.7 Thousand
28 Mar, 2001 55.63 56.88 55.0 55.63 150.6 Thousand
27 Mar, 2001 54.06 57.5 52.81 56.88 203.6 Thousand