ON Semiconductor Corporation (ON)

USD 51.89

(3.16%)

Historical Prices

Date Open High Low Close Volume
30 Nov, 2000 70.63 71.25 65.0 66.25 471.5 Thousand
29 Nov, 2000 75.94 75.94 70.31 73.75 281.7 Thousand
28 Nov, 2000 77.66 78.75 74.06 75.63 281 Thousand
27 Nov, 2000 80.47 81.25 75.0 77.5 195.4 Thousand
24 Nov, 2000 77.5 79.38 75.94 79.38 130.9 Thousand
22 Nov, 2000 77.19 79.06 75.0 75.63 255 Thousand
21 Nov, 2000 83.28 83.44 76.88 78.75 312.7 Thousand
20 Nov, 2000 90.47 91.25 82.5 83.44 301.4 Thousand
17 Nov, 2000 82.19 90.63 80.31 90.63 821.2 Thousand
16 Nov, 2000 83.44 86.25 80.0 81.88 674.4 Thousand