On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	89.500	90.300	86.500	87.100	8.710	6,817,300
2012-04-02	89.400	90.300	88.800	89.800	8.980	3,864,800
2012-03-30	89.300	90.400	87.900	90.100	9.010	3,594,200
2012-03-29	87.300	88.700	86.200	88.600	8.860	5,627,200
2012-03-28	90.500	91.000	87.500	88.000	8.800	5,880,500
2012-03-27	91.900	93.100	90.200	90.200	9.020	6,505,000
2012-03-26	90.200	92.100	89.500	91.000	9.100	4,783,000
2012-03-23	89.800	90.100	88.400	89.400	8.940	3,675,800
2012-03-22	90.200	91.800	89.500	89.900	8.990	4,582,700
2012-03-21	91.500	92.300	90.400	91.100	9.110	3,047,300
2012-03-20	91.400	92.100	89.700	91.700	9.170	3,074,800
2012-03-19	90.800	92.600	90.200	92.300	9.230	3,229,500
2012-03-16	91.000	91.800	90.200	90.900	9.090	3,622,700
2012-03-15	89.900	91.000	88.300	90.800	9.080	4,351,300
2012-03-14	89.500	91.600	89.100	89.500	8.950	6,132,000
2012-03-13	88.600	89.100	87.800	89.100	8.910	3,917,000
2012-03-12	88.200	88.400	86.000	86.500	8.650	3,620,600
2012-03-09	85.500	88.300	85.500	88.100	8.810	3,676,600
2012-03-08	86.700	87.800	86.000	87.200	8.720	5,449,000
2012-03-07	84.800	86.400	82.900	85.800	8.580	11,207,800
2012-03-06	83.100	85.200	82.900	84.700	8.470	7,476,700
2012-03-05	87.100	87.400	83.800	84.000	8.400	11,485,200
2012-03-02	90.300	91.300	86.800	87.500	8.750	7,821,700
2012-03-01	91.200	91.500	89.000	90.400	9.040	5,380,300
2012-02-29	91.600	93.000	90.300	90.700	9.070	6,422,200
2012-02-28	90.000	91.700	89.500	91.500	9.150	5,243,600
2012-02-27	88.600	91.100	88.400	89.500	8.950	5,901,200
2012-02-24	91.300	92.100	89.200	89.600	8.960	6,438,300
2012-02-23	90.100	91.400	88.700	91.200	9.120	7,446,900
2012-02-22	92.800	92.800	89.900	90.400	9.040	7,310,600
2012-02-21	94.100	94.400	91.800	92.300	9.230	4,091,500
2012-02-17	95.600	95.900	93.200	93.800	9.380	6,318,500
2012-02-16	92.600	95.400	92.100	94.700	9.470	7,637,000
2012-02-15	93.500	94.700	92.500	92.900	9.290	5,520,300
2012-02-14	93.600	94.400	92.000	92.900	9.290	6,117,300
2012-02-13	94.500	95.300	92.300	94.100	9.410	6,681,600
2012-02-10	93.500	95.100	92.800	93.900	9.390	10,529,800
2012-02-09	97.000	98.500	94.200	95.000	9.500	20,870,900
2012-02-08	92.800	93.600	90.800	91.200	9.120	13,486,500
2012-02-07	90.900	92.900	90.100	91.700	9.170	8,298,500
2012-02-06	92.000	92.000	90.200	91.600	9.160	5,260,200
2012-02-03	91.300	92.800	91.000	92.400	9.240	5,374,800
2012-02-02	89.300	90.700	88.700	90.600	9.060	6,329,200
2012-02-01	88.200	90.200	87.100	89.200	8.920	7,217,100
2012-01-31	89.000	89.400	86.300	87.000	8.700	6,126,600
2012-01-30	87.700	88.200	86.200	88.000	8.800	6,000,400
2012-01-27	86.000	89.200	85.900	88.600	8.860	4,414,100
2012-01-26	90.500	91.400	86.700	86.700	8.670	11,076,000
2012-01-25	90.700	90.800	87.900	90.000	9.000	10,146,600
2012-01-24	88.300	91.300	87.700	90.800	9.080	10,123,900
2012-01-23	89.900	89.900	87.300	88.600	8.860	6,736,100
2012-01-20	87.000	89.900	87.000	89.200	8.920	9,522,700
2012-01-19	89.600	91.700	88.900	89.400	8.940	15,675,300
2012-01-18	83.200	89.900	83.000	87.300	8.730	21,000,400
2012-01-17	81.500	82.300	80.400	80.800	8.080	4,130,500
2012-01-13	82.100	82.500	80.200	81.100	8.110	5,213,100
2012-01-12	83.500	84.200	81.900	83.000	8.300	8,314,300
2012-01-11	82.900	83.800	80.400	83.300	8.330	8,912,800
2012-01-10	84.900	85.000	81.600	83.300	8.330	9,259,400
2012-01-09	80.800	85.000	80.800	83.900	8.390	9,962,000

← NewerPage 62 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.