ON SEMICONDUCTOR $8.27

down -0.02


18/6/2013 04:18 PM  |  NASDAQ : ONNN  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ONNN historical data

Date Open High Low Close Volume
6/21/2011 9.72 10.01 9.65 9.80 87314
6/20/2011 9.69 9.73 9.52 9.63 40825
6/17/2011 9.93 9.99 9.64 9.74 31214
6/16/2011 10.02 10.08 9.73 9.85 49143
6/15/2011 10.06 10.30 10.00 10.04 83191
6/14/2011 10.06 10.28 10.01 10.16 43103
6/13/2011 9.94 10.23 9.86 9.94 48636
6/10/2011 10.49 10.51 10.07 10.21 75950
6/9/2011 10.45 10.84 10.36 10.54 68297
6/8/2011 10.52 10.57 10.33 10.42 57756
6/7/2011 10.56 10.70 10.47 10.57 35456
6/6/2011 10.46 10.65 10.46 10.50 42068
6/3/2011 10.75 10.84 10.50 10.51 71819
6/2/2011 10.79 11.03 10.75 10.89 49190
6/1/2011 11.17 11.25 10.77 10.79 55400
5/31/2011 11.20 11.25 11.09 11.22 41541
5/27/2011 10.97 11.12 10.97 11.11 36268
5/26/2011 10.82 11.00 10.74 10.97 46432
5/25/2011 10.78 10.87 10.66 10.78 60197
5/24/2011 11.07 11.09 10.81 10.83 79244
5/23/2011 10.96 11.10 10.87 11.03 72274
5/20/2011 11.44 11.55 11.24 11.29 62569
5/19/2011 11.71 11.73 11.42 11.50 37324
5/18/2011 11.36 11.75 11.36 11.64 45516
5/17/2011 11.35 11.45 11.17 11.32 51187
5/16/2011 11.55 11.80 11.40 11.41 55239
5/13/2011 11.70 11.82 11.54 11.64 59627
5/12/2011 11.55 11.85 11.51 11.79 46000
5/11/2011 11.67 11.80 11.50 11.66 61396
5/10/2011 11.40 11.80 11.35 11.71 75636
5/9/2011 11.40 11.51 11.21 11.38 71962
5/6/2011 11.16 11.49 11.05 11.24 87595
5/5/2011 11.00 11.58 10.87 11.02 260291
5/4/2011 10.30 10.51 10.16 10.28 75865
5/3/2011 10.48 10.65 10.25 10.35 73535
5/2/2011 10.55 10.60 10.39 10.58 63384
4/29/2011 10.28 10.55 10.24 10.50 59000
4/28/2011 10.25 10.36 10.23 10.28 20866
4/27/2011 10.40 10.44 10.24 10.25 48579
4/26/2011 10.16 10.39 10.08 10.39 79344
4/25/2011 9.96 10.18 9.92 10.10 45505
4/21/2011 10.00 10.01 9.83 9.95 30235
4/20/2011 9.73 9.94 9.63 9.89 84966
4/19/2011 9.29 9.48 9.21 9.48 44966
4/18/2011 9.42 9.45 9.23 9.24 52960
4/15/2011 9.50 9.60 9.36 9.58 27698
4/14/2011 9.55 9.62 9.34 9.48 72667
4/13/2011 9.59 9.71 9.50 9.63 39760
4/12/2011 9.56 9.59 9.40 9.50 86599
4/11/2011 9.71 9.75 9.59 9.66 46342
4/8/2011 9.79 9.87 9.66 9.71 38381
4/7/2011 9.77 9.94 9.63 9.77 50702
4/6/2011 10.08 10.09 9.77 9.81 64573
4/5/2011 10.13 10.23 9.92 9.93 155240
4/4/2011 9.75 9.77 9.57 9.67 47976
4/1/2011 9.95 10.00 9.72 9.76 46003
3/31/2011 9.83 9.92 9.69 9.86 26978
3/30/2011 9.96 10.02 9.76 9.87 41824
3/29/2011 9.98 10.03 9.81 9.93 27819
3/28/2011 10.11 10.22 9.97 9.98 44639
3/25/2011 10.08 10.17 9.97 10.09 47065
3/24/2011 9.95 10.12 9.82 9.95 48579
3/23/2011 9.71 9.87 9.63 9.86 46093
3/22/2011 9.84 9.84 9.68 9.76 80985
3/21/2011 9.77 9.93 9.73 9.89 69762
3/18/2011 9.81 9.84 9.47 9.66 99091
3/17/2011 9.68 10.03 9.65 9.73 146760
3/16/2011 9.79 9.93 9.41 9.58 100999
3/15/2011 9.55 9.87 9.40 9.79 125068
3/14/2011 10.16 10.18 9.86 10.11 79984
3/11/2011 10.07 10.39 10.04 10.28 45782
3/10/2011 10.09 10.32 9.96 10.19 68184
3/9/2011 10.64 10.65 10.26 10.31 69605
3/8/2011 10.75 10.85 10.58 10.74 46161
3/7/2011 11.17 11.18 10.52 10.71 79589
3/4/2011 11.38 11.49 11.01 11.15 96768
3/3/2011 11.20 11.29 10.98 11.08 70033
3/2/2011 11.19 11.59 11.00 11.09 104065
3/1/2011 11.22 11.28 10.85 10.96 65675
2/28/2011 11.41 11.44 11.05 11.15 38875
2/25/2011 11.16 11.45 11.12 11.38 46972
2/24/2011 10.79 11.14 10.70 11.10 70685
2/23/2011 10.88 10.88 10.33 10.84 111016
2/22/2011 11.27 11.39 10.88 10.90 93720
2/18/2011 11.75 11.76 11.51 11.61 33637
2/17/2011 11.64 11.87 11.60 11.74 74386
2/16/2011 11.60 11.70 11.44 11.63 59951
2/15/2011 11.65 11.72 11.43 11.52 52406
2/14/2011 11.30 11.65 11.28 11.65 58392
2/11/2011 11.21 11.43 11.15 11.32 74704
2/10/2011 11.11 11.39 11.04 11.19 73947
2/9/2011 11.44 11.59 11.21 11.30 79031
2/8/2011 11.62 11.65 11.46 11.55 65660
2/7/2011 11.55 11.83 11.47 11.56 85380
2/4/2011 11.16 11.69 11.16 11.54 131387
2/3/2011 11.27 11.54 11.01 11.17 143035
2/2/2011 11.49 11.78 11.29 11.50 128501
2/1/2011 11.10 11.57 11.06 11.36 153782
1/31/2011 10.94 11.16 10.85 11.05 108084
1/28/2011 11.38 11.41 10.87 10.93 109150
Marketplace
Trading Center