ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
27 Dec, 2000 44.06 51.25 43.44 46.88 456.5 Thousand
26 Dec, 2000 42.81 45.0 40.0 45.0 1.43 Million
22 Dec, 2000 46.88 49.38 40.63 42.5 573 Thousand
21 Dec, 2000 54.38 55.0 42.5 47.5 346.9 Thousand
20 Dec, 2000 57.5 58.75 49.69 54.38 674.2 Thousand
19 Dec, 2000 63.44 65.63 56.25 57.5 1.35 Million
18 Dec, 2000 55.0 64.38 55.0 63.44 2.62 Million
15 Dec, 2000 59.38 60.31 49.69 52.5 1.48 Million
14 Dec, 2000 67.19 67.5 57.81 60.0 1.51 Million
13 Dec, 2000 71.88 73.75 65.0 65.94 1.34 Million