On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	94.700	96.100	94.400	96.000	9.600	4,207,900
2014-03-03	92.300	93.800	91.200	93.500	9.350	3,577,100
2014-02-28	93.000	95.300	92.600	93.400	9.340	5,497,000
2014-02-27	94.000	94.100	92.300	93.000	9.300	4,523,200
2014-02-26	93.200	95.000	93.200	94.400	9.440	3,624,000
2014-02-25	94.100	94.700	92.100	93.100	9.310	4,958,600
2014-02-24	94.000	95.400	93.700	94.200	9.420	4,503,100
2014-02-21	96.700	96.700	93.000	93.800	9.380	8,447,900
2014-02-20	94.800	95.700	94.100	94.700	9.470	6,587,700
2014-02-19	94.900	95.600	93.700	94.600	9.460	7,211,500
2014-02-18	94.500	94.700	93.500	94.500	9.450	7,556,200
2014-02-14	93.200	94.300	92.800	94.200	9.420	7,216,600
2014-02-13	89.300	93.800	89.100	92.800	9.280	9,759,200
2014-02-12	90.200	90.200	88.700	89.400	8.940	7,213,500
2014-02-11	88.700	90.300	87.600	89.700	8.970	9,451,700
2014-02-10	88.700	91.100	88.500	88.800	8.880	9,198,900
2014-02-07	90.500	92.700	89.200	90.400	9.040	29,478,000
2014-02-06	81.400	83.800	80.800	83.200	8.320	8,872,100
2014-02-05	81.500	81.900	80.300	81.100	8.110	2,621,200
2014-02-04	81.000	83.000	80.300	82.100	8.210	4,825,700
2014-02-03	83.700	83.900	80.200	80.700	8.070	4,940,300
2014-01-31	84.700	85.800	83.300	83.600	8.360	5,289,800
2014-01-30	84.800	85.600	84.100	85.500	8.550	3,446,700
2014-01-29	84.000	86.000	83.900	84.100	8.410	5,951,000
2014-01-28	83.900	84.900	83.500	84.500	8.450	4,155,700
2014-01-27	84.100	85.200	83.100	84.100	8.410	5,663,200
2014-01-24	86.900	87.600	84.000	84.200	8.420	7,509,700
2014-01-23	88.000	88.600	86.800	87.100	8.710	7,085,200
2014-01-22	88.200	89.000	88.000	88.500	8.850	8,658,100
2014-01-21	88.800	88.900	87.600	88.300	8.830	3,728,700
2014-01-17	89.600	89.600	87.500	87.900	8.790	4,588,100
2014-01-16	88.500	88.900	87.300	88.600	8.860	4,993,200
2014-01-15	88.400	89.200	88.000	88.600	8.860	7,294,400
2014-01-14	88.800	89.700	87.500	88.000	8.800	14,206,500
2014-01-13	87.500	87.500	86.200	86.400	8.640	9,220,100
2014-01-10	84.900	87.100	84.800	86.100	8.610	7,814,100
2014-01-09	85.800	86.400	84.000	84.800	8.480	6,068,000
2014-01-08	81.800	86.400	81.300	85.400	8.540	18,824,000
2014-01-07	80.400	81.900	79.700	81.000	8.100	11,341,100
2014-01-06	80.500	80.800	79.700	80.300	8.030	3,523,000
2014-01-03	80.100	81.000	79.500	80.500	8.050	4,825,300
2014-01-02	80.000	80.200	78.200	80.100	8.010	11,104,600
2013-12-31	82.500	83.500	82.000	82.400	8.240	3,112,500
2013-12-30	82.400	83.000	81.900	82.600	8.260	2,562,300
2013-12-27	81.600	82.800	81.200	82.400	8.240	3,240,300
2013-12-26	81.200	81.800	80.900	81.400	8.140	3,747,800
2013-12-24	79.800	81.200	79.100	80.900	8.090	2,679,600
2013-12-23	78.900	80.500	78.500	79.500	7.950	4,054,000
2013-12-20	77.800	78.700	77.200	78.500	7.850	4,470,600
2013-12-19	77.500	79.500	76.700	77.900	7.790	9,679,300
2013-12-18	76.700	77.700	75.800	77.500	7.750	3,286,800
2013-12-17	76.000	76.800	75.700	76.700	7.670	2,862,800
2013-12-16	74.400	76.700	74.300	76.100	7.610	5,137,600
2013-12-13	74.800	74.900	73.200	74.400	7.440	4,318,900
2013-12-12	74.900	75.600	73.900	74.500	7.450	4,759,000
2013-12-11	74.800	76.000	74.400	75.000	7.500	6,842,600
2013-12-10	74.800	75.300	74.200	74.800	7.480	2,991,500
2013-12-09	74.400	76.000	74.400	74.800	7.480	3,377,200
2013-12-06	75.200	76.400	74.600	75.100	7.510	5,433,400
2013-12-05	74.700	75.800	73.900	74.500	7.450	6,211,900

← NewerPage 54 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.