ON Semiconductor Corporation (ON)

USD 47.97

(-11.17%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2000 172.5 175.0 162.5 172.5 646.4 Thousand
10 Aug, 2000 202.19 203.13 165.0 172.5 825.3 Thousand
09 Aug, 2000 206.88 207.5 196.25 200.0 6.04 Million
08 Aug, 2000 207.5 208.75 205.0 206.88 267.6 Thousand
07 Aug, 2000 207.5 211.25 207.5 208.75 189.6 Thousand
04 Aug, 2000 207.5 212.5 202.5 207.5 126.3 Thousand
03 Aug, 2000 208.13 208.75 201.25 204.38 755.7 Thousand
02 Aug, 2000 212.5 220.0 210.0 217.5 312.9 Thousand
01 Aug, 2000 217.5 218.75 210.0 216.25 397.8 Thousand
31 Jul, 2000 200.0 222.5 200.0 221.25 678.8 Thousand