On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	80.000	81.700	78.600	80.600	8.060	5,813,800
2012-01-05	78.000	80.700	77.800	80.100	8.010	11,674,600
2012-01-04	78.200	79.200	76.200	78.300	7.830	7,684,700
2012-01-03	78.300	79.800	76.900	77.700	7.770	4,198,200
2011-12-30	76.500	78.000	75.600	77.200	7.720	2,597,800
2011-12-29	75.500	77.300	75.000	76.700	7.670	2,280,800
2011-12-28	76.000	77.100	75.200	75.300	7.530	2,777,500
2011-12-27	75.700	78.300	75.600	77.000	7.700	3,748,400
2011-12-23	75.400	76.200	73.400	76.000	7.600	2,928,700
2011-12-22	72.300	74.900	72.000	74.600	7.460	6,654,800
2011-12-21	73.000	73.100	69.500	71.900	7.190	6,751,100
2011-12-20	72.100	73.300	72.000	72.800	7.280	8,883,100
2011-12-19	74.800	74.800	70.600	70.800	7.080	6,743,100
2011-12-16	72.500	75.000	72.500	73.900	7.390	5,409,700
2011-12-15	72.100	73.100	71.700	71.800	7.180	4,523,000
2011-12-14	71.800	72.700	69.200	71.100	7.110	11,977,500
2011-12-13	78.700	79.500	71.500	72.600	7.260	14,810,800
2011-12-12	80.500	80.500	76.400	77.500	7.750	5,412,700
2011-12-09	79.200	82.000	78.000	81.400	8.140	6,903,700
2011-12-08	80.800	81.800	79.500	79.600	7.960	7,228,000
2011-12-07	81.400	82.400	80.800	81.900	8.190	5,923,700
2011-12-06	81.100	82.300	80.100	82.000	8.200	5,960,300
2011-12-05	82.500	82.800	80.100	81.100	8.110	5,999,400
2011-12-02	80.600	81.700	79.200	80.400	8.040	8,620,700
2011-12-01	75.100	80.400	75.100	80.100	8.010	11,480,400
2011-11-30	72.200	75.800	71.400	75.300	7.530	7,784,600
2011-11-29	71.400	72.100	69.600	69.900	6.990	5,267,000
2011-11-28	71.300	73.100	70.100	71.700	7.170	6,551,300
2011-11-25	70.800	71.600	69.000	69.200	6.920	2,446,200
2011-11-23	73.400	74.000	70.600	70.700	7.070	9,250,900
2011-11-22	74.500	84.100	74.000	74.700	7.470	10,345,000
2011-11-21	73.000	75.200	70.900	74.400	7.440	8,066,900
2011-11-18	76.700	77.100	73.900	74.200	7.420	4,402,500
2011-11-17	80.900	81.200	75.000	75.800	7.580	10,476,700
2011-11-16	79.200	83.800	78.300	80.400	8.040	11,062,600
2011-11-15	77.300	80.700	76.700	79.800	7.980	6,244,600
2011-11-14	78.100	78.400	76.600	77.600	7.760	3,421,700
2011-11-11	75.200	78.200	74.600	78.000	7.800	6,214,300
2011-11-10	74.900	75.700	72.900	74.400	7.440	4,914,300
2011-11-09	75.800	76.500	72.700	73.600	7.360	7,353,600
2011-11-08	78.400	79.600	76.600	78.400	7.840	5,580,900
2011-11-07	78.700	78.900	75.300	77.600	7.760	9,665,300
2011-11-04	76.600	81.100	76.200	79.600	7.960	12,943,600
2011-11-03	74.000	80.000	74.000	77.900	7.790	26,258,800
2011-11-02	72.100	73.700	70.500	70.900	7.090	10,649,700
2011-11-01	71.500	73.000	70.300	71.800	7.180	8,904,500
2011-10-31	77.000	77.600	74.600	75.700	7.570	7,787,300
2011-10-28	77.200	78.500	75.000	78.200	7.820	11,198,500
2011-10-27	76.000	80.000	75.200	77.300	7.730	11,864,900
2011-10-26	71.200	74.200	70.000	73.400	7.340	8,163,800
2011-10-25	69.500	71.700	68.900	71.000	7.100	12,053,500
2011-10-24	66.400	70.600	66.300	70.400	7.040	18,101,300
2011-10-21	68.300	69.200	65.400	65.800	6.580	19,937,400
2011-10-20	68.100	68.600	66.300	67.300	6.730	15,054,800
2011-10-19	74.900	77.400	67.400	68.100	6.810	32,128,500
2011-10-18	77.700	81.100	76.800	80.600	8.060	8,423,500
2011-10-17	81.000	81.800	77.400	78.000	7.800	6,443,700
2011-10-14	81.500	82.900	78.400	81.700	8.170	11,456,000
2011-10-13	74.500	80.100	73.700	80.100	8.010	14,080,200
2011-10-12	73.100	75.200	72.500	74.100	7.410	8,470,100

← NewerPage 63 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.