ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
21 Jul, 2000 216.88 220.0 197.5 205.0 618.6 Thousand
20 Jul, 2000 209.38 217.5 202.5 210.0 196.3 Thousand
19 Jul, 2000 218.75 218.75 201.25 202.5 335.5 Thousand
18 Jul, 2000 220.0 220.63 216.88 219.38 306.9 Thousand
17 Jul, 2000 220.0 223.75 216.88 220.0 787.9 Thousand
14 Jul, 2000 221.88 221.88 202.5 215.63 586 Thousand
13 Jul, 2000 218.75 221.25 197.5 205.0 649.5 Thousand
12 Jul, 2000 220.63 220.63 215.0 219.38 217.7 Thousand
11 Jul, 2000 216.25 232.5 210.0 220.0 1.45 Million
10 Jul, 2000 217.5 220.0 215.0 217.5 1.23 Million