On Semiconductor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	8.720	8.830	8.690	8.700	8.700	6,493,500
2014-05-28	8.760	8.800	8.650	8.690	8.690	6,197,700
2014-05-27	8.600	8.790	8.540	8.730	8.730	7,339,800
2014-05-23	8.490	8.670	8.450	8.540	8.540	7,245,100
2014-05-22	8.460	8.570	8.400	8.510	8.510	6,847,200
2014-05-21	8.600	8.600	8.360	8.450	8.450	4,751,400
2014-05-20	8.570	8.610	8.380	8.420	8.420	6,929,900
2014-05-19	8.430	8.640	8.400	8.570	8.570	5,080,700
2014-05-16	8.480	8.560	8.400	8.450	8.450	6,255,600
2014-05-15	8.530	8.550	8.220	8.430	8.430	10,265,700
2014-05-14	8.560	8.650	8.470	8.540	8.540	9,652,800
2014-05-13	8.780	8.870	8.650	8.710	8.710	9,717,900
2014-05-12	8.840	8.840	8.600	8.780	8.780	12,612,900
2014-05-09	8.600	8.860	8.600	8.700	8.700	11,017,800
2014-05-08	8.900	9.210	8.840	8.850	8.850	11,658,300
2014-05-07	8.960	9.010	8.850	8.930	8.930	6,301,400
2014-05-06	8.770	9.110	8.770	8.950	8.950	6,764,500
2014-05-05	8.780	9.010	8.760	9.000	9.000	6,579,200
2014-05-02	8.870	9.030	8.400	8.880	8.880	23,854,500
2014-05-01	9.450	9.600	9.240	9.380	9.380	7,917,500
2014-04-30	9.380	9.440	9.250	9.410	9.410	5,740,600
2014-04-29	9.320	9.410	9.270	9.380	9.380	3,557,700
2014-04-28	9.560	9.580	9.130	9.270	9.270	4,959,500
2014-04-25	9.790	9.790	9.370	9.450	9.450	7,941,900
2014-04-24	9.810	9.810	9.580	9.770	9.770	2,864,200
2014-04-23	9.740	9.790	9.680	9.730	9.730	3,988,200
2014-04-22	9.570	9.750	9.550	9.700	9.700	5,493,700
2014-04-21	9.630	9.650	9.420	9.570	9.570	3,679,400
2014-04-17	9.470	9.640	9.320	9.560	9.560	7,734,000
2014-04-16	9.850	9.850	9.210	9.510	9.510	10,563,800
2014-04-15	9.560	9.760	9.480	9.710	9.710	5,374,100
2014-04-14	9.670	9.710	9.450	9.560	9.560	4,942,800
2014-04-11	9.650	9.790	9.550	9.580	9.580	6,731,600
2014-04-10	9.950	10.070	9.680	9.690	9.690	9,780,200
2014-04-09	9.900	10.000	9.810	10.000	10.000	7,182,700
2014-04-08	9.800	9.930	9.710	9.890	9.890	10,444,000
2014-04-07	9.460	9.680	9.420	9.580	9.580	7,682,500
2014-04-04	9.780	9.840	9.410	9.510	9.510	15,322,400
2014-04-03	9.700	9.940	9.660	9.750	9.750	20,924,600
2014-04-02	9.430	9.580	9.420	9.500	9.500	12,677,900
2014-04-01	9.430	9.460	9.360	9.450	9.450	9,476,700
2014-03-31	9.260	9.430	9.240	9.400	9.400	5,629,600
2014-03-28	9.120	9.300	9.110	9.190	9.190	4,044,400
2014-03-27	9.150	9.310	9.050	9.110	9.110	5,852,800
2014-03-26	9.310	9.400	9.120	9.150	9.150	5,469,700
2014-03-25	9.430	9.450	9.180	9.270	9.270	8,484,200
2014-03-24	9.400	9.460	9.260	9.390	9.390	13,406,200
2014-03-21	9.490	9.590	9.330	9.360	9.360	7,116,300
2014-03-20	9.510	9.600	9.410	9.450	9.450	11,730,200
2014-03-19	9.500	9.670	9.450	9.530	9.530	5,360,700
2014-03-18	9.380	9.480	9.280	9.450	9.450	5,187,900
2014-03-17	9.210	9.330	9.200	9.260	9.260	4,054,500
2014-03-14	9.190	9.340	9.150	9.180	9.180	4,392,000
2014-03-13	9.450	9.510	9.160	9.200	9.200	3,645,300
2014-03-12	9.350	9.470	9.260	9.410	9.410	5,840,400
2014-03-11	9.560	9.600	9.350	9.400	9.400	4,988,900
2014-03-10	96.600	97.100	94.200	95.300	9.530	5,893,500
2014-03-07	96.400	97.500	96.200	96.800	9.680	5,282,400
2014-03-06	96.600	97.400	95.900	97.000	9.700	5,078,900
2014-03-05	96.200	97.200	95.500	96.400	9.640	4,537,700

← NewerPage 53 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-03-11	10:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.