ON Semiconductor Corporation (ON)

USD 51.62

(1.61%)

Historical Prices

Date Open High Low Close Volume
16 Nov, 2000 83.44 86.25 80.0 81.88 674.4 Thousand
15 Nov, 2000 84.38 91.25 80.0 80.63 1.53 Million
14 Nov, 2000 85.63 88.75 81.56 81.88 1.37 Million
13 Nov, 2000 78.44 83.75 76.25 80.63 307.9 Thousand
10 Nov, 2000 85.63 86.25 76.88 78.13 494.3 Thousand
09 Nov, 2000 90.0 91.09 83.75 85.0 214.2 Thousand
08 Nov, 2000 97.5 97.5 88.75 90.31 250.6 Thousand
07 Nov, 2000 98.13 103.44 95.0 96.88 325.6 Thousand
06 Nov, 2000 107.5 107.5 98.13 98.75 349.2 Thousand
03 Nov, 2000 100.0 107.5 98.75 106.25 672.5 Thousand