ON SEMICONDUCTOR $8.27

up +0.21


17/5/2013 04:17 PM  |  NASDAQ : ONNN  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ONNN historical data

Date Open High Low Close Volume
3/7/2012 8.48 8.64 8.29 8.58 112078
3/6/2012 8.31 8.52 8.29 8.47 74767
3/5/2012 8.71 8.74 8.38 8.40 114852
3/2/2012 9.03 9.13 8.68 8.75 78217
3/1/2012 9.12 9.15 8.90 9.04 53803
2/29/2012 9.16 9.30 9.03 9.07 64222
2/28/2012 9.00 9.17 8.95 9.15 52436
2/27/2012 8.86 9.11 8.84 8.95 59012
2/24/2012 9.13 9.21 8.92 8.96 64383
2/23/2012 9.01 9.14 8.87 9.12 74469
2/22/2012 9.28 9.28 8.99 9.04 73106
2/21/2012 9.41 9.44 9.18 9.23 40915
2/17/2012 9.56 9.59 9.32 9.38 63185
2/16/2012 9.26 9.54 9.21 9.47 76370
2/15/2012 9.35 9.47 9.25 9.29 55203
2/14/2012 9.36 9.44 9.20 9.29 61173
2/13/2012 9.45 9.53 9.23 9.41 66816
2/10/2012 9.35 9.51 9.28 9.39 105298
2/9/2012 9.70 9.85 9.42 9.50 208709
2/8/2012 9.28 9.36 9.08 9.12 134865
2/7/2012 9.09 9.29 9.01 9.17 82985
2/6/2012 9.20 9.20 9.02 9.16 52602
2/3/2012 9.13 9.28 9.10 9.24 53748
2/2/2012 8.93 9.07 8.87 9.06 63292
2/1/2012 8.82 9.02 8.71 8.92 72171
1/31/2012 8.90 8.94 8.63 8.70 61266
1/30/2012 8.77 8.82 8.62 8.80 60004
1/27/2012 8.60 8.92 8.59 8.86 44141
1/26/2012 9.05 9.14 8.67 8.67 110760
1/25/2012 9.07 9.08 8.79 9.00 101466
1/24/2012 8.83 9.13 8.77 9.08 101239
1/23/2012 8.99 8.99 8.73 8.86 67361
1/20/2012 8.70 8.99 8.70 8.92 95227
1/19/2012 8.96 9.17 8.89 8.94 156753
1/18/2012 8.32 8.99 8.30 8.73 210004
1/17/2012 8.15 8.23 8.04 8.08 41305
1/13/2012 8.21 8.25 8.02 8.11 52131
1/12/2012 8.35 8.42 8.19 8.30 83143
1/11/2012 8.29 8.38 8.04 8.33 89128
1/10/2012 8.49 8.50 8.16 8.33 92594
1/9/2012 8.08 8.50 8.08 8.39 99620
1/6/2012 8.00 8.17 7.86 8.06 58138
1/5/2012 7.80 8.07 7.78 8.01 116746
1/4/2012 7.82 7.92 7.62 7.83 76847
1/3/2012 7.83 7.98 7.69 7.77 41982
12/30/2011 7.65 7.80 7.56 7.72 25978
12/29/2011 7.55 7.73 7.50 7.67 22808
12/28/2011 7.60 7.71 7.52 7.53 27775
12/27/2011 7.57 7.83 7.56 7.70 37484
12/23/2011 7.54 7.62 7.34 7.60 29287
12/22/2011 7.23 7.49 7.20 7.46 66548
12/21/2011 7.30 7.31 6.95 7.19 67511
12/20/2011 7.21 7.33 7.20 7.28 88831
12/19/2011 7.48 7.48 7.06 7.08 67431
12/16/2011 7.25 7.50 7.25 7.39 54097
12/15/2011 7.21 7.31 7.17 7.18 45230
12/14/2011 7.18 7.27 6.92 7.11 119775
12/13/2011 7.87 7.95 7.15 7.26 148108
12/12/2011 8.05 8.05 7.64 7.75 54127
12/9/2011 7.92 8.20 7.80 8.14 69037
12/8/2011 8.08 8.18 7.95 7.96 72280
12/7/2011 8.14 8.24 8.08 8.19 59237
12/6/2011 8.11 8.23 8.01 8.20 59603
12/5/2011 8.25 8.28 8.01 8.11 59994
12/2/2011 8.06 8.17 7.92 8.04 86207
12/1/2011 7.51 8.04 7.51 8.01 114804
11/30/2011 7.22 7.58 7.14 7.53 77846
11/29/2011 7.14 7.21 6.96 6.99 52670
11/28/2011 7.13 7.31 7.01 7.17 65513
11/25/2011 7.08 7.16 6.90 6.92 24462
11/23/2011 7.34 7.40 7.06 7.07 92509
11/22/2011 7.45 8.41 7.40 7.47 103450
11/21/2011 7.30 7.52 7.09 7.44 80669
11/18/2011 7.67 7.71 7.39 7.42 44025
11/17/2011 8.09 8.12 7.50 7.58 104767
11/16/2011 7.92 8.38 7.83 8.04 110626
11/15/2011 7.73 8.07 7.67 7.98 62446
11/14/2011 7.81 7.84 7.66 7.76 34217
11/11/2011 7.52 7.82 7.46 7.80 62143
11/10/2011 7.49 7.57 7.29 7.44 49143
11/9/2011 7.58 7.65 7.27 7.36 73536
11/8/2011 7.84 7.96 7.66 7.84 55809
11/7/2011 7.87 7.89 7.53 7.76 96653
11/4/2011 7.66 8.11 7.62 7.96 129436
11/3/2011 7.40 8.00 7.40 7.79 262588
11/2/2011 7.21 7.37 7.05 7.09 106497
11/1/2011 7.15 7.30 7.03 7.18 89045
10/31/2011 7.70 7.76 7.46 7.57 77873
10/28/2011 7.72 7.85 7.50 7.82 111985
10/27/2011 7.60 8.00 7.52 7.73 118649
10/26/2011 7.12 7.42 7.00 7.34 81638
10/25/2011 6.95 7.17 6.89 7.10 120535
10/24/2011 6.64 7.06 6.63 7.04 181013
10/21/2011 6.83 6.92 6.54 6.58 199374
10/20/2011 6.81 6.86 6.63 6.73 150548
10/19/2011 7.49 7.74 6.74 6.81 321285
10/18/2011 7.77 8.11 7.68 8.06 84235
10/17/2011 8.10 8.18 7.74 7.80 64437
10/14/2011 8.15 8.29 7.84 8.17 114560
10/13/2011 7.45 8.01 7.37 8.01 140802
Marketplace
Trading Center