ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
28 Nov, 2000 77.66 78.75 74.06 75.63 281 Thousand
27 Nov, 2000 80.47 81.25 75.0 77.5 195.4 Thousand
24 Nov, 2000 77.5 79.38 75.94 79.38 130.9 Thousand
22 Nov, 2000 77.19 79.06 75.0 75.63 255 Thousand
21 Nov, 2000 83.28 83.44 76.88 78.75 312.7 Thousand
20 Nov, 2000 90.47 91.25 82.5 83.44 301.4 Thousand
17 Nov, 2000 82.19 90.63 80.31 90.63 821.2 Thousand
16 Nov, 2000 83.44 86.25 80.0 81.88 674.4 Thousand
15 Nov, 2000 84.38 91.25 80.0 80.63 1.53 Million
14 Nov, 2000 85.63 88.75 81.56 81.88 1.37 Million