ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
26 Feb, 2001 60.63 61.88 58.59 60.63 104.6 Thousand
23 Feb, 2001 60.0 60.78 55.0 58.13 152.5 Thousand
22 Feb, 2001 60.63 63.44 59.69 60.63 78.7 Thousand
21 Feb, 2001 65.0 65.63 60.63 61.25 95.2 Thousand
20 Feb, 2001 71.25 71.25 65.0 65.0 87.2 Thousand
16 Feb, 2001 68.75 72.5 64.38 70.0 169.9 Thousand
15 Feb, 2001 69.69 76.88 69.38 72.19 122.3 Thousand
14 Feb, 2001 65.31 69.38 64.38 67.5 61.8 Thousand
13 Feb, 2001 69.84 70.0 65.31 66.25 154.5 Thousand
12 Feb, 2001 70.31 71.25 66.25 67.19 131.4 Thousand