ON Semiconductor Corporation (ON)

USD 47.97

(-11.17%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2000 200.0 202.5 193.75 200.0 1.54 Million
27 Jul, 2000 210.63 211.56 200.0 200.0 1.17 Million
26 Jul, 2000 205.0 211.88 202.5 211.88 1.51 Million
25 Jul, 2000 206.88 211.88 204.84 211.25 1.11 Million
24 Jul, 2000 203.75 211.25 201.25 207.5 352.2 Thousand
21 Jul, 2000 216.88 220.0 197.5 205.0 618.6 Thousand
20 Jul, 2000 209.38 217.5 202.5 210.0 196.3 Thousand
19 Jul, 2000 218.75 218.75 201.25 202.5 335.5 Thousand
18 Jul, 2000 220.0 220.63 216.88 219.38 306.9 Thousand
17 Jul, 2000 220.0 223.75 216.88 220.0 787.9 Thousand