$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
7/25/20119.159.249.089.105,020,745
7/22/20118.959.408.939.296,925,222
7/21/20119.199.198.918.9314,169,037
7/20/20119.289.419.089.163,849,165
7/19/20119.059.299.039.2612,455,732
7/18/20119.289.288.868.949,589,660
7/15/20119.319.379.129.337,827,732
7/14/20119.349.729.189.3012,119,921
7/13/20119.319.539.259.338,017,180
7/12/20119.729.749.109.2223,877,716
7/11/201110.3210.4610.0910.125,886,352
7/8/201110.4110.5210.2010.507,255,376
7/7/201110.5110.6410.4610.607,425,317
7/6/201110.6510.6710.3110.417,009,016
7/5/201110.6510.6810.4510.635,043,420
7/1/201110.5510.7710.4110.674,770,128
6/30/201110.2210.5210.1410.475,017,321
6/29/201110.2810.3310.1310.163,479,693
6/28/201110.2610.3010.1310.244,658,813
6/27/201110.1810.2910.0510.235,426,606
6/24/201110.1310.2410.0010.176,688,800
6/23/20119.8310.179.7710.138,650,091
6/22/20119.7710.159.7110.0310,312,969
6/21/20119.7210.019.659.808,731,816
6/20/20119.699.739.529.634,082,437
6/17/20119.939.999.649.743,121,349
6/16/201110.0210.089.739.854,914,360
6/15/201110.0610.3010.0010.048,319,044
6/14/201110.0610.2810.0110.164,310,253
6/13/201110.2110.239.869.944,863,582
6/10/201110.4910.5110.0710.217,594,974
6/9/201110.4510.8410.3610.546,829,681
6/8/201110.5210.5710.3310.425,775,505
6/7/201110.5610.7010.4710.573,545,563
6/6/201110.5610.6510.4610.504,206,717
6/3/201110.7510.8410.5010.517,182,289
6/2/201110.7911.0310.7510.894,918,932
6/1/201111.1711.2510.7710.795,539,962
5/31/201111.2011.2511.0911.224,154,063
5/27/201110.9711.1210.9711.113,626,734
5/26/201110.8211.0010.7410.974,643,172
5/25/201110.7710.8710.6610.786,019,699
5/24/201111.0711.0910.8110.837,924,321
5/23/201110.9611.1010.8711.037,227,345
5/20/201111.4411.5511.2411.296,256,891
5/19/201111.7111.7311.4211.503,732,363
5/18/201111.3611.7511.3611.644,551,570
5/17/201111.3511.4511.1711.325,118,693
5/16/201111.5511.8011.4011.415,524,163
5/13/201111.7011.8211.5411.645,962,697
5/12/201111.5511.8511.5111.794,622,748
5/11/201111.6711.8011.5011.666,139,532
5/10/201111.4011.8011.3511.717,563,518
5/9/201111.4011.5111.2111.387,196,117
5/6/201111.1611.4911.0511.248,760,419
5/5/201111.0011.5810.8711.0226,029,634
5/4/201110.3010.5110.1610.287,586,432
5/3/201110.4810.6510.2510.357,353,430
5/2/201110.5510.6010.3910.586,338,455
4/29/201110.2810.5510.2410.505,938,865
4/28/201110.2510.3610.2310.282,086,540
4/27/201110.4010.4410.2410.254,857,814
4/26/201110.1610.3910.0810.397,934,357
4/25/20119.9610.189.9210.104,550,449
4/21/201110.0010.019.839.953,023,416
4/20/20119.739.949.639.898,497,625
4/19/20119.299.489.219.484,496,950
4/18/20119.429.459.239.245,295,978
4/15/20119.509.609.369.582,769,752
4/14/20119.559.629.349.487,266,662
4/13/20119.599.719.509.633,975,926
4/12/20119.569.599.409.508,659,849
4/11/20119.719.759.599.664,634,131
4/8/20119.799.879.669.713,838,018
4/7/20119.779.949.639.775,070,106
4/6/201110.0810.099.779.816,457,206
4/5/201110.1310.239.929.9315,524,047
4/4/20119.759.779.579.674,814,344
4/1/20119.9510.009.729.764,600,238
3/31/20119.839.929.699.862,697,760
3/30/20119.9610.029.769.874,182,357
3/29/20119.9810.039.819.932,781,981
3/28/201110.1110.229.979.984,463,898
3/25/201110.0810.179.9710.094,706,469
3/24/20119.9510.129.829.954,857,849
3/23/20119.719.879.639.864,609,212
3/22/20119.849.849.689.768,098,550
3/21/20119.779.939.739.896,976,450
3/18/20119.819.849.479.669,909,053
3/17/20119.6810.039.659.7314,675,929
3/16/20119.799.939.419.5810,100,845
3/15/20119.559.879.409.7912,506,770
3/14/201110.1610.189.8610.117,998,344
3/11/201110.0710.3910.0410.284,578,151
3/10/201110.0910.329.9610.196,819,428
3/9/201110.6410.6510.2610.316,960,490
3/8/201110.7510.8510.5810.744,616,542
3/7/201111.1711.1810.5210.717,958,821
3/4/201111.3811.4911.0111.159,676,717
3/3/201111.2011.2910.9811.087,003,248
Trading Center