ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
16 Oct, 2000 117.5 120.63 105.0 110.0 139.2 Thousand
13 Oct, 2000 109.38 118.75 107.5 116.25 128.4 Thousand
12 Oct, 2000 108.75 112.34 103.75 108.75 208.8 Thousand
11 Oct, 2000 105.63 106.88 101.88 104.38 224.9 Thousand
10 Oct, 2000 117.5 120.0 106.25 108.13 119.1 Thousand
09 Oct, 2000 116.25 121.25 111.88 120.0 213.7 Thousand
06 Oct, 2000 121.25 121.25 115.0 116.88 286.2 Thousand
05 Oct, 2000 121.88 125.0 117.5 120.63 199.1 Thousand
04 Oct, 2000 118.75 125.0 113.75 121.25 657.3 Thousand
03 Oct, 2000 113.13 129.38 108.75 118.75 361.3 Thousand