On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	70.200	70.200	68.400	69.500	6.950	6,180,500
2012-12-19	70.700	71.100	69.800	70.000	7.000	9,238,900
2012-12-18	69.900	70.800	69.700	70.600	7.060	9,819,100
2012-12-17	70.500	70.600	69.700	69.800	6.980	8,251,800
2012-12-14	68.900	69.900	68.500	69.200	6.920	5,636,300
2012-12-13	69.200	70.200	68.400	68.800	6.880	5,399,800
2012-12-12	69.900	70.000	68.800	69.200	6.920	6,290,600
2012-12-11	68.200	69.800	67.600	69.600	6.960	6,882,500
2012-12-10	67.000	68.500	66.600	67.700	6.770	6,505,600
2012-12-07	67.100	67.400	65.700	67.200	6.720	4,572,000
2012-12-06	66.700	67.800	66.600	67.100	6.710	3,095,300
2012-12-05	67.100	67.700	65.900	67.000	6.700	3,482,600
2012-12-04	66.400	67.400	65.800	67.100	6.710	5,069,900
2012-12-03	67.300	67.300	66.000	66.200	6.620	7,073,400
2012-11-30	67.000	67.500	65.400	66.200	6.620	11,754,300
2012-11-29	66.600	68.100	66.400	67.500	6.750	10,329,600
2012-11-28	63.700	66.600	62.600	66.100	6.610	12,742,200
2012-11-27	61.900	65.400	61.100	64.400	6.440	10,213,700
2012-11-26	61.900	63.100	61.600	62.300	6.230	3,478,600
2012-11-23	60.300	62.100	59.900	61.700	6.170	3,479,900
2012-11-21	59.700	59.800	58.700	59.600	5.960	4,354,500
2012-11-20	59.500	60.000	58.300	59.400	5.940	10,427,100
2012-11-19	58.800	60.800	58.800	59.300	5.930	4,566,900
2012-11-16	58.800	59.100	57.000	58.200	5.820	5,280,400
2012-11-15	59.500	60.000	57.400	58.700	5.870	7,178,800
2012-11-14	61.500	62.400	59.100	59.400	5.940	5,115,100
2012-11-13	61.700	62.500	61.000	61.500	6.150	5,990,700
2012-11-12	61.800	62.700	60.700	62.000	6.200	4,408,600
2012-11-09	61.500	62.900	61.100	61.600	6.160	4,650,900
2012-11-08	62.600	63.200	61.500	61.700	6.170	2,899,300
2012-11-07	64.600	65.200	62.500	62.600	6.260	6,769,000
2012-11-06	64.700	66.700	64.300	65.600	6.560	10,819,200
2012-11-05	61.300	65.000	60.900	64.600	6.460	11,840,800
2012-11-02	62.000	64.600	60.100	61.000	6.100	12,294,300
2012-11-01	61.600	63.700	61.200	62.700	6.270	11,094,200
2012-10-31	61.300	62.000	60.800	61.500	6.150	4,236,600
2012-10-26	60.400	61.600	59.700	61.500	6.150	6,374,300
2012-10-25	59.400	60.500	59.200	60.200	6.020	4,383,900
2012-10-24	61.700	61.900	59.000	59.100	5.910	4,203,700
2012-10-23	59.700	61.200	59.500	61.200	6.120	7,433,800
2012-10-22	59.700	61.300	59.300	60.500	6.050	9,343,500
2012-10-19	62.600	62.600	59.900	60.300	6.030	9,428,800
2012-10-18	63.000	63.400	61.800	62.600	6.260	5,229,100
2012-10-17	62.600	63.000	61.500	62.800	6.280	7,228,000
2012-10-16	60.400	63.000	60.200	62.600	6.260	8,981,600
2012-10-15	58.600	60.500	58.600	60.300	6.030	5,137,000
2012-10-12	59.300	60.000	58.400	58.600	5.860	5,007,700
2012-10-11	59.000	60.000	58.800	59.500	5.950	5,321,300
2012-10-10	60.400	60.700	58.500	58.700	5.870	7,115,200
2012-10-09	61.200	61.500	59.600	60.500	6.050	6,337,600
2012-10-08	61.200	62.000	60.500	61.600	6.160	4,370,500
2012-10-05	62.100	62.600	61.300	61.600	6.160	4,653,700
2012-10-04	62.500	62.500	61.100	61.500	6.150	9,274,200
2012-10-03	62.100	62.900	61.300	61.800	6.180	9,894,300
2012-10-02	63.700	64.000	61.200	62.100	6.210	9,281,000
2012-10-01	61.900	62.600	60.900	61.300	6.130	6,523,300
2012-09-28	61.900	61.900	60.600	61.800	6.180	11,859,000
2012-09-27	61.400	62.600	60.600	61.900	6.190	7,526,200
2012-09-26	60.500	61.800	60.000	61.300	6.130	9,605,600
2012-09-25	66.100	66.900	60.700	61.000	6.100	14,047,700

← NewerPage 59 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.