ON Semiconductor Corporation (ON)

USD 51.89

(3.16%)

Historical Prices

Date Open High Low Close Volume
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
16 Oct, 2000 117.5 120.63 105.0 110.0 139.2 Thousand
13 Oct, 2000 109.38 118.75 107.5 116.25 128.4 Thousand
12 Oct, 2000 108.75 112.34 103.75 108.75 208.8 Thousand
11 Oct, 2000 105.63 106.88 101.88 104.38 224.9 Thousand
10 Oct, 2000 117.5 120.0 106.25 108.13 119.1 Thousand
09 Oct, 2000 116.25 121.25 111.88 120.0 213.7 Thousand
06 Oct, 2000 121.25 121.25 115.0 116.88 286.2 Thousand
05 Oct, 2000 121.88 125.0 117.5 120.63 199.1 Thousand