ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
12 Dec, 2000 88.75 92.5 81.25 87.5 189.1 Thousand
11 Dec, 2000 87.19 97.5 81.56 89.69 254 Thousand
08 Dec, 2000 74.38 86.88 74.38 86.88 349.6 Thousand
07 Dec, 2000 77.81 77.97 69.38 72.5 218.6 Thousand
06 Dec, 2000 81.25 81.25 76.88 77.81 417.5 Thousand
05 Dec, 2000 73.44 84.06 72.19 81.25 309.7 Thousand
04 Dec, 2000 70.31 70.94 66.56 70.94 136.6 Thousand
01 Dec, 2000 69.69 72.5 67.81 68.75 181.5 Thousand
30 Nov, 2000 70.63 71.25 65.0 66.25 471.5 Thousand
29 Nov, 2000 75.94 75.94 70.31 73.75 281.7 Thousand