ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
07 Jul, 2000 218.75 227.5 213.75 218.13 1.26 Million
06 Jul, 2000 215.63 220.0 200.0 218.13 382 Thousand
05 Jul, 2000 224.38 225.0 207.5 215.63 644.7 Thousand
03 Jul, 2000 228.75 231.25 220.0 227.5 156.4 Thousand
30 Jun, 2000 223.75 243.75 217.5 218.75 848.6 Thousand
29 Jun, 2000 231.25 239.38 225.0 230.63 308.7 Thousand
28 Jun, 2000 230.0 240.0 225.0 234.38 322.5 Thousand
27 Jun, 2000 236.25 237.5 223.75 229.38 432.1 Thousand
26 Jun, 2000 238.75 268.13 230.0 236.25 473 Thousand
23 Jun, 2000 228.13 265.0 210.0 236.25 737.9 Thousand