ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
18 Sep, 2000 148.75 150.0 113.75 120.0 835 Thousand
15 Sep, 2000 158.75 161.25 148.75 148.75 189.2 Thousand
14 Sep, 2000 170.0 170.31 157.5 158.75 97.8 Thousand
13 Sep, 2000 161.25 171.25 160.63 166.88 91.7 Thousand
12 Sep, 2000 165.0 170.0 165.0 166.25 291.7 Thousand
11 Sep, 2000 157.5 165.0 157.5 165.0 596.8 Thousand
08 Sep, 2000 160.63 161.25 155.0 155.0 833.3 Thousand
07 Sep, 2000 168.75 171.88 155.0 162.5 730 Thousand
06 Sep, 2000 171.25 173.13 168.75 169.38 492.4 Thousand
05 Sep, 2000 175.0 176.25 171.88 173.75 155.3 Thousand