ON Semiconductor Corporation (ON)

USD 47.97

(-11.17%)

Historical Prices

Date Open High Low Close Volume
29 Jun, 2000 231.25 239.38 225.0 230.63 308.7 Thousand
28 Jun, 2000 230.0 240.0 225.0 234.38 322.5 Thousand
27 Jun, 2000 236.25 237.5 223.75 229.38 432.1 Thousand
26 Jun, 2000 238.75 268.13 230.0 236.25 473 Thousand
23 Jun, 2000 228.13 265.0 210.0 236.25 737.9 Thousand
22 Jun, 2000 246.25 247.5 222.5 225.0 1.28 Million
21 Jun, 2000 218.75 233.75 217.5 226.88 488.4 Thousand
20 Jun, 2000 213.75 225.0 213.13 218.75 714.4 Thousand
19 Jun, 2000 215.63 221.25 205.0 212.5 358.7 Thousand
16 Jun, 2000 229.69 230.0 208.13 210.63 1.22 Million