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
8/5/2010 6.70 6.89 6.63 6.69 179064
8/4/2010 6.84 6.99 6.72 6.96 121163
8/3/2010 6.84 6.87 6.70 6.79 72242
8/2/2010 6.75 6.95 6.69 6.89 102836
7/30/2010 6.80 6.87 6.65 6.75 93402
7/29/2010 7.12 7.14 6.73 6.84 103813
7/28/2010 7.12 7.23 7.00 7.05 70348
7/27/2010 7.43 7.45 7.09 7.16 86854
7/26/2010 7.27 7.42 7.07 7.42 67447
7/23/2010 7.28 7.38 7.21 7.29 54486
7/22/2010 7.13 7.37 7.12 7.32 56798
7/21/2010 7.34 7.36 7.04 7.08 85016
7/20/2010 6.99 7.29 6.87 7.27 101217
7/19/2010 7.09 7.24 7.03 7.22 52641
7/16/2010 7.01 7.30 6.90 7.05 137307
7/15/2010 6.90 7.06 6.69 7.04 114208
7/14/2010 7.00 7.09 6.86 6.94 65107
7/13/2010 6.80 6.96 6.80 6.93 57666
7/12/2010 6.75 6.90 6.64 6.76 61603
7/9/2010 6.69 6.77 6.61 6.75 38218
7/8/2010 6.74 6.77 6.56 6.69 57168
7/7/2010 6.31 6.67 6.31 6.64 49243
7/6/2010 6.49 6.50 6.24 6.31 57073
7/2/2010 6.43 6.44 6.18 6.31 49968
7/1/2010 6.40 6.54 6.17 6.40 104626
6/30/2010 6.58 6.72 6.36 6.38 116238
6/29/2010 6.53 6.66 6.48 6.56 147535
6/28/2010 6.66 6.84 6.63 6.67 51893
6/25/2010 6.72 6.79 6.59 6.68 74130
6/24/2010 6.79 6.83 6.53 6.68 123604
6/23/2010 6.85 6.95 6.67 6.80 135681
6/22/2010 7.15 7.28 6.95 6.99 62399
6/21/2010 7.29 7.35 7.10 7.14 47330
6/18/2010 7.21 7.30 7.17 7.18 38769
6/17/2010 7.29 7.33 7.16 7.23 54325
6/16/2010 7.16 7.36 7.07 7.23 96465
6/15/2010 6.86 7.12 6.80 7.11 126913
6/14/2010 6.92 6.97 6.75 6.78 88238
6/11/2010 6.53 6.85 6.50 6.78 86624
6/10/2010 6.67 6.67 6.52 6.60 92504
6/9/2010 6.54 6.70 6.42 6.45 112752
6/8/2010 6.72 6.74 6.43 6.51 155203
6/7/2010 7.05 7.10 6.59 6.70 148160
6/4/2010 7.11 7.30 7.03 7.06 69100
6/3/2010 7.34 7.45 7.19 7.35 75032
6/2/2010 7.22 7.28 7.05 7.27 65111
6/1/2010 7.28 7.43 7.14 7.15 78052
5/28/2010 7.51 7.53 7.19 7.31 84192
5/27/2010 7.32 7.53 7.26 7.49 78461
5/26/2010 7.25 7.40 7.09 7.17 95902
5/25/2010 7.07 7.20 6.90 7.15 163726
5/24/2010 7.30 7.52 7.28 7.34 97621
5/21/2010 7.10 7.49 7.06 7.35 85228
5/20/2010 7.29 7.45 7.10 7.27 94659
5/19/2010 7.47 7.66 7.30 7.50 99601
5/18/2010 7.89 7.96 7.46 7.52 139005
5/17/2010 7.78 7.89 7.56 7.78 87609
5/14/2010 7.85 7.85 7.62 7.76 126337
5/13/2010 8.02 8.13 7.88 7.94 92834
5/12/2010 7.88 8.08 7.83 8.08 124561
5/11/2010 7.71 8.00 7.70 7.85 119370
5/10/2010 7.90 8.08 7.66 7.82 173386
5/7/2010 7.38 7.70 7.06 7.61 248934
5/6/2010 7.94 7.99 6.80 7.40 294609
5/5/2010 7.80 8.00 7.62 7.75 135226
5/4/2010 8.03 8.06 7.75 7.95 138962
5/3/2010 8.00 8.27 7.88 8.15 183947
4/30/2010 8.37 8.37 7.88 7.96 147451
4/29/2010 8.34 8.39 8.25 8.36 84199
4/28/2010 8.34 8.38 8.09 8.28 75523
4/27/2010 8.40 8.45 8.17 8.25 105114
4/26/2010 8.63 8.66 8.42 8.44 114553
4/23/2010 8.46 8.63 8.18 8.56 142621
4/22/2010 8.30 8.55 8.12 8.52 98257
4/21/2010 8.73 8.75 8.31 8.48 95839
4/20/2010 8.58 8.73 8.55 8.63 69841
4/19/2010 8.54 8.66 8.34 8.51 87207
4/16/2010 8.85 8.85 8.51 8.69 83843
4/15/2010 8.81 8.92 8.75 8.88 66125
4/14/2010 8.71 8.90 8.68 8.86 174655
4/13/2010 8.42 8.54 8.34 8.48 100300
4/12/2010 8.33 8.43 8.25 8.38 102160
4/9/2010 8.32 8.47 8.20 8.44 79773
4/8/2010 8.35 8.47 8.18 8.26 178485
4/7/2010 8.30 8.49 8.28 8.47 107420
4/6/2010 8.33 8.40 8.23 8.30 92362
4/5/2010 8.11 8.36 8.08 8.34 109852
4/1/2010 8.11 8.31 7.95 8.06 93012
3/31/2010 7.99 8.12 7.87 8.00 92499
3/30/2010 7.91 8.06 7.90 7.95 93468
3/29/2010 7.99 8.07 7.88 7.92 62617
3/26/2010 8.02 8.10 7.84 7.93 110485
3/25/2010 8.08 8.18 8.00 8.00 111182
3/24/2010 8.13 8.17 7.85 7.98 140874
3/23/2010 8.14 8.27 8.10 8.24 70041
3/22/2010 7.78 8.16 7.72 8.05 98343
3/19/2010 7.96 7.98 7.73 7.85 92908
3/18/2010 8.03 8.09 7.87 7.96 51337
3/17/2010 8.12 8.15 8.01 8.06 146094
3/16/2010 7.86 8.15 7.75 8.07 171582
Marketplace
Trading Center