ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
13 Nov, 2000 78.44 83.75 76.25 80.63 307.9 Thousand
10 Nov, 2000 85.63 86.25 76.88 78.13 494.3 Thousand
09 Nov, 2000 90.0 91.09 83.75 85.0 214.2 Thousand
08 Nov, 2000 97.5 97.5 88.75 90.31 250.6 Thousand
07 Nov, 2000 98.13 103.44 95.0 96.88 325.6 Thousand
06 Nov, 2000 107.5 107.5 98.13 98.75 349.2 Thousand
03 Nov, 2000 100.0 107.5 98.75 106.25 672.5 Thousand
02 Nov, 2000 101.88 103.75 98.13 101.25 368.8 Thousand
01 Nov, 2000 99.38 101.25 98.75 100.63 95.3 Thousand
31 Oct, 2000 100.63 101.25 98.75 100.63 564.5 Thousand