ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
22 Jun, 2000 246.25 247.5 222.5 225.0 1.28 Million
21 Jun, 2000 218.75 233.75 217.5 226.88 488.4 Thousand
20 Jun, 2000 213.75 225.0 213.13 218.75 714.4 Thousand
19 Jun, 2000 215.63 221.25 205.0 212.5 358.7 Thousand
16 Jun, 2000 229.69 230.0 208.13 210.63 1.22 Million
15 Jun, 2000 226.25 232.5 217.5 230.0 323.5 Thousand
14 Jun, 2000 231.56 233.13 228.75 229.38 172.6 Thousand
13 Jun, 2000 235.63 240.0 218.75 234.38 300.5 Thousand
12 Jun, 2000 237.5 242.5 236.25 240.63 665 Thousand
09 Jun, 2000 228.13 238.75 226.25 232.5 428.2 Thousand