ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
26 Jan, 2001 77.03 83.75 75.0 80.0 585.6 Thousand
25 Jan, 2001 76.88 79.69 74.06 78.75 329.3 Thousand
24 Jan, 2001 69.69 80.0 68.75 77.5 969.1 Thousand
23 Jan, 2001 61.56 69.38 60.63 67.5 739.6 Thousand
22 Jan, 2001 63.75 65.0 59.38 60.94 220.1 Thousand
19 Jan, 2001 66.88 67.5 60.0 63.75 273.9 Thousand
18 Jan, 2001 59.69 63.13 52.5 61.88 338.3 Thousand
17 Jan, 2001 58.59 60.0 58.13 59.06 966.4 Thousand
16 Jan, 2001 58.75 62.5 55.0 57.5 537.6 Thousand
12 Jan, 2001 60.0 61.25 59.69 60.0 401.4 Thousand