On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	64.800	66.200	64.600	66.200	6.620	5,288,300
2012-09-21	67.400	68.100	65.400	65.400	6.540	5,200,100
2012-09-20	67.700	68.600	66.900	67.300	6.730	8,674,400
2012-09-19	68.800	69.400	68.000	68.600	6.860	5,828,500
2012-09-18	67.900	68.800	67.500	68.800	6.880	5,789,000
2012-09-17	69.000	69.100	67.600	68.300	6.830	7,120,500
2012-09-14	67.000	69.500	67.000	69.500	6.950	8,763,000
2012-09-13	65.800	68.100	65.300	67.000	6.700	7,408,900
2012-09-12	66.500	67.500	66.000	66.200	6.620	5,213,700
2012-09-11	65.700	66.900	65.300	66.700	6.670	7,354,600
2012-09-10	65.200	65.900	65.200	65.500	6.550	5,926,900
2012-09-07	64.400	65.800	63.500	65.700	6.570	9,818,300
2012-09-06	61.900	64.700	61.600	64.500	6.450	10,261,000
2012-09-05	61.500	62.000	60.500	61.300	6.130	7,567,700
2012-09-04	61.900	62.500	60.000	61.200	6.120	7,328,600
2012-08-31	62.100	63.000	61.800	62.300	6.230	3,145,100
2012-08-30	63.200	63.800	61.700	61.800	6.180	3,076,300
2012-08-29	62.000	63.600	61.600	63.400	6.340	6,349,200
2012-08-28	62.800	63.800	61.400	62.100	6.210	10,255,900
2012-08-27	63.900	64.500	63.000	63.300	6.330	3,092,200
2012-08-24	63.300	64.300	62.900	63.900	6.390	5,826,000
2012-08-23	65.000	65.600	63.300	63.600	6.360	8,140,800
2012-08-22	65.800	66.500	65.000	65.400	6.540	9,354,900
2012-08-21	65.000	66.700	64.900	66.300	6.630	8,902,900
2012-08-20	64.600	65.200	63.800	64.700	6.470	6,252,800
2012-08-17	66.000	66.600	64.100	65.000	6.500	10,814,800
2012-08-16	66.800	67.900	65.700	66.300	6.630	11,650,100
2012-08-15	67.400	69.600	65.900	66.900	6.690	16,491,600
2012-08-14	67.700	69.100	67.200	67.400	6.740	5,886,900
2012-08-13	68.600	68.800	67.200	67.700	6.770	3,391,400
2012-08-10	69.500	69.900	67.700	68.200	6.820	8,993,600
2012-08-09	66.900	69.800	66.800	69.400	6.940	8,719,100
2012-08-08	66.800	67.700	65.800	66.600	6.660	8,805,900
2012-08-07	65.600	67.500	65.500	66.900	6.690	10,990,600
2012-08-06	64.000	65.300	62.200	65.200	6.520	23,964,800
2012-08-03	63.800	66.000	62.500	63.700	6.370	41,737,500
2012-08-02	68.200	70.300	67.300	68.400	6.840	15,770,800
2012-08-01	69.700	70.500	68.500	69.100	6.910	4,583,300
2012-07-31	69.600	70.500	68.700	69.400	6.940	7,432,600
2012-07-30	70.500	71.600	68.100	69.300	6.930	6,115,100
2012-07-27	68.800	71.100	68.700	70.600	7.060	5,609,300
2012-07-26	68.400	70.100	66.800	68.600	6.860	7,260,400
2012-07-25	65.300	68.400	65.300	67.300	6.730	6,083,300
2012-07-24	65.700	66.600	64.300	65.000	6.500	6,588,700
2012-07-23	65.900	67.200	64.700	65.900	6.590	5,204,800
2012-07-20	68.300	69.000	67.300	67.600	6.760	6,789,400
2012-07-19	68.800	69.100	66.800	68.200	6.820	5,469,900
2012-07-18	64.000	68.400	64.000	68.300	6.830	9,370,700
2012-07-17	64.200	64.700	62.000	64.200	6.420	7,714,700
2012-07-16	64.600	64.700	62.500	64.300	6.430	6,499,300
2012-07-13	65.700	66.500	64.300	65.200	6.520	4,949,100
2012-07-12	63.900	66.400	63.000	65.400	6.540	6,931,200
2012-07-11	65.200	66.200	64.000	64.800	6.480	6,496,100
2012-07-10	66.000	67.300	64.700	65.300	6.530	7,359,200
2012-07-09	68.900	69.200	66.300	66.400	6.640	7,944,600
2012-07-06	70.700	71.200	68.000	69.400	6.940	6,050,900
2012-07-05	71.000	71.800	69.600	71.500	7.150	5,611,300
2012-07-03	69.800	71.600	69.300	71.100	7.110	4,028,900
2012-07-02	71.700	72.300	69.000	69.600	6.960	5,622,600
2012-06-29	69.300	71.800	68.900	71.000	7.100	8,574,800

← NewerPage 60 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.