ON Semiconductor Corporation (ON)

USD 47.97

(-11.17%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2000 221.88 221.88 202.5 215.63 586 Thousand
13 Jul, 2000 218.75 221.25 197.5 205.0 649.5 Thousand
12 Jul, 2000 220.63 220.63 215.0 219.38 217.7 Thousand
11 Jul, 2000 216.25 232.5 210.0 220.0 1.45 Million
10 Jul, 2000 217.5 220.0 215.0 217.5 1.23 Million
07 Jul, 2000 218.75 227.5 213.75 218.13 1.26 Million
06 Jul, 2000 215.63 220.0 200.0 218.13 382 Thousand
05 Jul, 2000 224.38 225.0 207.5 215.63 644.7 Thousand
03 Jul, 2000 228.75 231.25 220.0 227.5 156.4 Thousand
30 Jun, 2000 223.75 243.75 217.5 218.75 848.6 Thousand