ON Semiconductor Corporation (ON)

USD 47.66

(0.13%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2000 105.63 110.0 103.75 108.75 876.8 Thousand
28 Sep, 2000 108.13 112.5 101.25 103.75 760.3 Thousand
27 Sep, 2000 117.5 122.5 107.5 107.5 314.5 Thousand
26 Sep, 2000 126.56 128.75 113.75 115.63 258 Thousand
25 Sep, 2000 126.88 131.25 123.13 127.5 514 Thousand
22 Sep, 2000 121.88 126.88 116.25 122.5 477.3 Thousand
21 Sep, 2000 134.38 137.5 125.63 128.13 443.4 Thousand
20 Sep, 2000 131.25 136.88 127.5 133.13 827.3 Thousand
19 Sep, 2000 125.94 131.25 121.25 130.63 545.7 Thousand
18 Sep, 2000 148.75 150.0 113.75 120.0 835 Thousand