On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	66.700	68.000	65.100	67.600	6.760	5,634,700
2012-06-27	67.000	69.300	66.700	67.800	6.780	10,728,600
2012-06-26	66.900	67.900	65.600	66.600	6.660	5,419,600
2012-06-25	68.200	68.800	66.800	67.000	6.700	6,107,300
2012-06-22	69.400	70.300	68.400	69.600	6.960	17,024,500
2012-06-21	72.500	72.700	68.500	69.200	6.920	8,357,800
2012-06-20	72.100	73.600	71.100	72.600	7.260	11,308,200
2012-06-19	70.000	72.300	69.700	72.000	7.200	10,191,700
2012-06-18	67.700	70.700	67.600	69.600	6.960	6,224,300
2012-06-15	66.100	68.900	66.000	68.600	6.860	4,792,200
2012-06-14	66.200	66.800	64.800	66.300	6.630	4,711,500
2012-06-13	67.500	67.700	65.800	66.000	6.600	5,031,300
2012-06-12	66.500	68.100	65.700	67.600	6.760	5,281,900
2012-06-11	69.000	69.500	66.000	66.200	6.620	3,575,300
2012-06-08	72.600	80.100	66.500	68.600	6.860	4,007,400
2012-06-07	69.300	70.100	67.000	67.400	6.740	9,577,400
2012-06-06	68.500	69.900	67.600	68.400	6.840	9,628,200
2012-06-05	64.300	67.900	64.300	67.500	6.750	15,394,500
2012-06-04	64.300	65.300	62.500	64.400	6.440	5,761,300
2012-06-01	65.400	65.900	63.300	63.800	6.380	10,214,700
2012-05-31	67.700	67.800	65.000	67.400	6.740	8,359,700
2012-05-30	67.500	67.900	66.100	67.600	6.760	6,661,500
2012-05-29	67.900	68.800	67.000	68.100	6.810	7,024,700
2012-05-25	66.200	68.400	65.200	67.400	6.740	14,428,200
2012-05-24	67.300	67.600	65.100	65.800	6.580	6,575,300
2012-05-23	66.700	67.500	65.500	67.100	6.710	13,832,400
2012-05-22	68.700	69.400	66.900	68.200	6.820	11,178,600
2012-05-21	68.300	69.400	67.700	69.000	6.900	10,320,600
2012-05-18	69.400	70.200	67.700	68.100	6.810	11,479,500
2012-05-17	71.100	71.900	68.600	69.500	6.950	10,080,900
2012-05-16	72.100	73.100	70.500	70.800	7.080	6,184,600
2012-05-15	72.400	73.600	71.300	71.400	7.140	8,007,400
2012-05-14	74.000	74.200	72.400	72.600	7.260	8,722,000
2012-05-11	75.000	76.700	74.600	74.700	7.470	5,389,300
2012-05-10	77.200	77.700	73.600	75.400	7.540	12,923,600
2012-05-09	76.600	77.200	74.100	76.100	7.610	17,253,800
2012-05-08	80.500	80.700	76.900	78.200	7.820	13,408,300
2012-05-07	82.000	83.800	81.300	81.400	8.140	4,229,300
2012-05-04	83.000	85.800	82.100	82.200	8.220	11,647,800
2012-05-03	89.700	89.700	83.400	83.900	8.390	19,664,900
2012-05-02	81.500	83.700	81.000	83.100	8.310	7,846,200
2012-05-01	82.500	84.100	82.200	83.100	8.310	3,927,500
2012-04-30	83.100	83.300	81.600	82.600	8.260	3,712,200
2012-04-27	84.000	84.000	81.300	83.300	8.330	3,971,100
2012-04-26	81.100	83.700	81.000	83.000	8.300	5,821,500
2012-04-25	79.500	81.500	79.500	81.200	8.120	5,489,600
2012-04-24	80.400	81.500	78.700	78.900	7.890	6,333,800
2012-04-23	79.600	80.100	78.200	79.700	7.970	5,753,800
2012-04-20	83.100	83.600	80.400	80.700	8.070	6,209,000
2012-04-19	85.100	86.100	81.700	82.900	8.290	9,972,200
2012-04-18	84.000	84.700	82.200	83.000	8.300	8,405,400
2012-04-17	83.500	86.300	83.500	85.000	8.500	11,185,400
2012-04-16	85.000	85.500	82.000	82.900	8.290	5,536,100
2012-04-13	86.600	87.200	84.200	84.800	8.480	4,698,600
2012-04-12	84.800	87.900	84.400	87.200	8.720	5,895,300
2012-04-11	82.400	85.900	82.400	84.900	8.490	8,323,700
2012-04-10	82.600	84.700	81.500	81.900	8.190	5,250,400
2012-04-09	83.800	84.500	82.500	83.200	8.320	3,714,100
2012-04-05	85.000	85.900	84.300	84.900	8.490	5,753,500
2012-04-04	85.600	86.300	84.000	85.700	8.570	7,430,900

← NewerPage 61 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.