$8.94 -0.32 (%) ON Semiconductor Corp - NASDAQ

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONNN historical data

Date Open High Low Close Volume
7/22/20137.998.107.928.062,653,662
7/19/20137.897.977.837.975,095,498
7/18/20138.188.217.907.959,116,754
7/17/20138.258.328.128.313,713,064
7/16/20138.268.348.188.203,284,659
7/15/20138.218.278.098.233,431,821
7/12/20138.248.288.128.222,991,127
7/11/20138.028.238.028.213,802,051
7/10/20138.188.248.118.164,786,676
7/9/20137.958.217.938.155,254,841
7/8/20138.318.357.867.946,533,287
7/5/20138.148.388.118.383,518,585
7/3/20138.098.148.018.081,471,240
7/2/20138.088.238.048.104,910,386
7/1/20138.168.218.028.094,701,348
6/28/20137.908.137.858.0813,387,526
6/27/20137.798.157.797.986,949,137
6/26/20137.797.897.647.765,969,965
6/25/20137.837.977.677.745,954,023
6/24/20137.687.787.587.748,112,031
6/21/20138.008.067.767.826,184,945
6/20/20138.108.137.897.997,967,165
6/19/20138.258.348.228.233,615,584
6/18/20138.348.408.258.276,779,559
6/17/20138.198.358.188.294,635,775
6/14/20138.148.228.018.145,559,529
6/13/20137.888.187.828.187,379,595
6/12/20138.008.107.857.876,125,075
6/11/20138.218.217.947.997,063,192
6/10/20138.178.338.178.284,124,506
6/7/20138.168.288.118.202,808,640
6/6/20138.218.318.008.146,592,986
6/5/20138.418.478.208.257,456,592
6/4/20138.598.738.478.5110,139,547
6/3/20138.568.668.368.4913,248,305
5/31/20138.458.678.348.5613,106,615
5/30/20138.258.638.128.5111,695,725
5/29/20137.988.267.878.228,018,489
5/28/20137.958.007.907.983,016,084
5/24/20137.877.977.747.855,294,739
5/23/20137.988.017.697.889,856,990
5/22/20138.268.397.978.086,401,943
5/21/20138.258.358.208.304,184,564
5/20/20138.228.358.198.272,438,705
5/17/20138.158.348.108.274,125,143
5/16/20138.148.248.028.062,927,992
5/15/20138.048.188.038.132,903,292
5/14/20138.008.077.958.033,413,212
5/13/20137.988.047.878.025,270,692
5/10/20137.948.017.847.974,137,812
5/9/20137.998.057.847.8710,484,200
5/8/20138.068.117.867.9510,841,852
5/7/20138.138.157.988.084,169,278
5/6/20138.008.247.978.105,337,943
5/3/20138.068.187.768.029,922,741
5/2/20137.747.977.717.917,518,754
5/1/20137.837.867.747.806,632,014
4/30/20137.737.867.517.866,511,359
4/29/20137.587.727.537.653,302,492
4/26/20137.717.887.517.534,039,304
4/25/20137.577.757.517.734,901,578
4/24/20137.407.577.407.534,275,602
4/23/20137.497.597.407.525,765,649
4/22/20137.287.497.207.426,201,915
4/19/20137.467.467.187.279,704,594
4/18/20138.018.057.357.4020,004,171
4/17/20138.148.147.807.8816,363,066
4/16/20138.278.388.168.367,694,380
4/15/20138.288.378.168.197,237,456
4/12/20138.478.478.288.405,754,425
4/11/20138.508.598.388.508,320,259
4/10/20138.398.628.368.5810,068,163
4/9/20138.178.418.118.379,589,829
4/8/20137.848.207.828.189,424,655
4/5/20137.727.877.637.845,028,265
4/4/20137.747.887.687.846,014,392
4/3/20137.767.867.627.758,769,325
4/2/20138.108.147.767.8011,100,121
4/1/20138.258.278.028.109,893,357
3/28/20138.268.308.218.287,620,301
3/27/20138.228.298.098.266,197,376
3/26/20138.318.368.228.319,275,834
3/25/20138.298.358.108.1910,083,489
3/22/20138.218.278.038.088,331,814
3/21/20138.358.428.208.213,803,205
3/20/20138.268.468.268.458,899,732
3/19/20138.238.278.058.206,041,579
3/18/20138.198.318.038.1911,590,358
3/15/20138.308.328.078.105,613,452
3/14/20138.218.378.218.325,393,595
3/13/20138.198.278.148.196,337,636
3/12/20138.188.308.138.205,232,921
3/11/20138.038.197.988.166,040,095
3/8/20138.148.208.078.086,309,895
3/7/20138.138.248.088.1214,754,105
3/6/20138.018.158.008.107,606,970
3/5/20137.938.027.898.017,141,157
3/4/20137.877.947.767.874,649,892
3/1/20137.957.987.747.887,052,842
2/28/20137.968.167.958.014,428,555
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center