ON Semiconductor Corporation (ON)

USD 56.82

(2.05%)

Historical Prices

Date Open High Low Close Volume
16 May, 2000 218.13 225.63 213.75 222.5 646.1 Thousand
15 May, 2000 216.88 222.5 201.88 216.88 800.9 Thousand
12 May, 2000 206.25 230.0 201.25 213.75 1.8 Million
11 May, 2000 198.75 202.5 195.0 200.0 1.6 Million
10 May, 2000 203.75 204.38 178.13 193.75 1.24 Million
09 May, 2000 206.25 211.25 197.5 201.88 1.22 Million
08 May, 2000 204.38 210.63 200.63 202.5 750 Thousand
05 May, 2000 207.5 220.0 205.0 208.75 1.16 Million
04 May, 2000 235.63 236.25 205.0 211.25 1.23 Million
03 May, 2000 236.88 237.5 213.13 225.0 1.73 Million