ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
10 May, 2000 203.75 204.38 178.13 193.75 1.24 Million
09 May, 2000 206.25 211.25 197.5 201.88 1.22 Million
08 May, 2000 204.38 210.63 200.63 202.5 750 Thousand
05 May, 2000 207.5 220.0 205.0 208.75 1.16 Million
04 May, 2000 235.63 236.25 205.0 211.25 1.23 Million
03 May, 2000 236.88 237.5 213.13 225.0 1.73 Million
02 May, 2000 248.75 250.63 223.75 240.0 2.05 Million
01 May, 2000 232.5 277.5 230.0 250.0 6.43 Million
28 Apr, 2000 220.0 265.0 200.0 219.38 18.66 Million