ON Semiconductor Corporation (ON)

USD 47.59

(-0.79%)

Historical Prices

Date Open High Low Close Volume
30 Aug, 2000 171.25 173.75 166.88 173.75 769 Thousand
29 Aug, 2000 175.63 176.25 171.25 172.5 238.6 Thousand
28 Aug, 2000 175.0 179.38 174.38 176.25 467.7 Thousand
25 Aug, 2000 173.13 179.38 171.88 176.88 98.5 Thousand
24 Aug, 2000 168.75 179.38 168.75 174.38 332.5 Thousand
23 Aug, 2000 167.5 173.75 165.0 170.0 337.7 Thousand
22 Aug, 2000 162.5 172.5 162.5 167.5 645.1 Thousand
21 Aug, 2000 171.88 172.5 162.5 162.5 702 Thousand
18 Aug, 2000 170.0 176.25 168.75 170.0 541.6 Thousand
17 Aug, 2000 169.38 172.5 163.75 168.75 288.7 Thousand