ON Semiconductor Corporation (ON)

USD 47.1

(-1.87%)

Historical Prices

Date Open High Low Close Volume
30 Oct, 2000 95.63 100.0 95.0 100.0 74.9 Thousand
27 Oct, 2000 101.88 101.88 94.38 95.0 358.4 Thousand
26 Oct, 2000 96.25 101.88 92.19 101.25 394.2 Thousand
25 Oct, 2000 99.69 100.0 91.88 96.56 313.8 Thousand
24 Oct, 2000 107.5 109.38 97.5 100.63 524.1 Thousand
23 Oct, 2000 110.63 110.63 101.88 106.25 356.3 Thousand
20 Oct, 2000 105.63 111.25 105.63 109.38 412.3 Thousand
19 Oct, 2000 105.63 107.5 101.25 105.0 851.2 Thousand
18 Oct, 2000 100.0 107.5 98.13 101.25 743 Thousand
17 Oct, 2000 115.0 115.0 96.25 99.38 416.2 Thousand