ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
18 Aug, 2000 170.0 176.25 168.75 170.0 541.6 Thousand
17 Aug, 2000 169.38 172.5 163.75 168.75 288.7 Thousand
16 Aug, 2000 175.0 176.25 168.13 171.25 258.6 Thousand
15 Aug, 2000 175.63 185.0 172.5 172.5 406.9 Thousand
14 Aug, 2000 172.81 176.25 168.75 170.0 200.2 Thousand
11 Aug, 2000 172.5 175.0 162.5 172.5 646.4 Thousand
10 Aug, 2000 202.19 203.13 165.0 172.5 825.3 Thousand
09 Aug, 2000 206.88 207.5 196.25 200.0 6.04 Million
08 Aug, 2000 207.5 208.75 205.0 206.88 267.6 Thousand
07 Aug, 2000 207.5 211.25 207.5 208.75 189.6 Thousand