ON Semiconductor Corporation (ON)

USD 56.82

(2.05%)

Historical Prices

Date Open High Low Close Volume
31 May, 2000 206.88 208.75 191.25 193.13 1.09 Million
30 May, 2000 180.0 206.25 180.0 200.0 446 Thousand
26 May, 2000 181.88 187.5 178.75 180.0 367.3 Thousand
25 May, 2000 197.5 203.13 180.0 181.88 1.07 Million
24 May, 2000 199.38 202.5 191.25 195.0 845.7 Thousand
23 May, 2000 208.75 212.5 196.25 198.75 1.31 Million
22 May, 2000 231.25 231.25 197.5 200.0 1.05 Million
19 May, 2000 232.5 245.0 215.0 227.5 1.24 Million
18 May, 2000 218.75 243.13 218.13 240.0 1.85 Million
17 May, 2000 216.25 227.5 213.75 218.75 861.3 Thousand