On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	73.100	75.100	72.200	73.100	7.310	8,685,500
2011-10-10	71.800	73.400	71.800	73.100	7.310	4,356,900
2011-10-07	72.500	72.800	70.100	71.100	7.110	10,521,600
2011-10-06	72.100	73.500	70.300	72.800	7.280	5,291,700
2011-10-05	70.100	73.100	68.400	72.200	7.220	6,168,100
2011-10-04	65.600	70.200	65.300	69.400	6.940	9,845,900
2011-10-03	70.900	71.200	65.800	66.400	6.640	7,091,400
2011-09-30	72.900	74.100	71.600	71.800	7.180	6,616,800
2011-09-29	76.000	76.900	72.900	74.100	7.410	5,663,400
2011-09-28	78.100	78.300	74.600	74.700	7.470	4,393,600
2011-09-27	78.100	80.400	77.400	77.800	7.780	5,212,100
2011-09-26	76.100	77.000	72.900	76.400	7.640	4,723,200
2011-09-23	72.600	76.300	71.900	75.800	7.580	4,578,300
2011-09-22	74.500	76.000	71.600	73.500	7.350	8,223,000
2011-09-21	79.700	80.600	77.200	77.200	7.720	4,647,600
2011-09-20	80.500	81.900	78.800	79.000	7.900	5,111,600
2011-09-19	80.300	81.400	79.000	80.100	8.010	7,727,000
2011-09-16	83.400	83.700	81.700	82.300	8.230	7,872,000
2011-09-15	79.700	84.200	79.500	83.600	8.360	15,236,600
2011-09-14	75.600	79.700	75.300	78.400	7.840	10,336,700
2011-09-13	73.300	75.500	72.700	74.700	7.470	8,476,300
2011-09-12	70.800	73.700	70.500	73.000	7.300	6,766,500
2011-09-09	71.300	72.600	69.900	71.700	7.170	6,635,800
2011-09-08	71.200	74.100	70.600	72.200	7.220	7,342,700
2011-09-07	69.300	71.900	69.300	71.100	7.110	7,650,200
2011-09-06	66.100	68.200	65.900	68.200	6.820	7,533,900
2011-09-02	69.700	71.000	68.100	69.200	6.920	3,754,500
2011-09-01	72.700	73.700	71.100	71.100	7.110	3,832,600
2011-08-31	75.000	75.200	72.100	72.700	7.270	4,187,200
2011-08-30	73.800	74.900	72.800	74.500	7.450	3,396,400
2011-08-29	73.000	74.900	72.800	74.300	7.430	3,843,400
2011-08-26	69.800	72.400	68.000	72.100	7.210	5,778,600
2011-08-25	71.300	72.200	70.000	70.600	7.060	5,340,000
2011-08-24	72.800	72.800	70.200	71.000	7.100	7,618,900
2011-08-23	67.000	73.300	66.800	73.200	7.320	7,521,600
2011-08-22	68.900	69.300	66.200	66.600	6.660	7,175,800
2011-08-19	67.900	71.100	67.000	67.100	6.710	5,188,500
2011-08-18	70.000	70.500	67.900	69.000	6.900	7,763,100
2011-08-17	75.700	76.300	72.700	73.800	7.380	5,119,000
2011-08-16	77.400	77.800	74.000	75.600	7.560	7,600,000
2011-08-15	78.300	79.000	77.200	78.100	7.810	6,267,500
2011-08-12	77.100	78.200	75.300	77.700	7.770	7,953,000
2011-08-11	72.600	77.200	70.200	75.900	7.590	8,761,000
2011-08-10	72.600	74.700	71.100	71.800	7.180	8,938,300
2011-08-09	70.600	73.500	69.400	73.400	7.340	10,629,500
2011-08-08	69.900	72.100	68.600	68.700	6.870	12,600,600
2011-08-05	78.000	78.000	71.200	72.300	7.230	13,513,100
2011-08-04	79.000	82.000	76.300	76.600	7.660	19,549,100
2011-08-03	83.300	85.800	82.100	85.700	8.570	11,278,200
2011-08-02	85.300	86.600	83.500	83.600	8.360	6,240,900
2011-08-01	88.800	89.100	85.100	86.400	8.640	7,535,800
2011-07-29	87.700	88.300	85.500	86.900	8.690	7,031,700
2011-07-28	90.000	91.000	88.300	88.400	8.840	6,218,000
2011-07-27	91.800	91.900	89.500	89.700	8.970	7,407,100
2011-07-26	92.300	94.100	90.900	92.900	9.290	8,075,600
2011-07-25	91.500	92.400	90.800	91.000	9.100	5,020,800
2011-07-22	89.500	94.000	89.300	92.900	9.290	6,925,100
2011-07-21	91.900	91.900	89.100	89.300	8.930	14,168,100
2011-07-20	92.800	94.100	90.800	91.600	9.160	3,849,200
2011-07-19	90.500	92.900	90.300	92.600	9.260	12,455,800

← NewerPage 64 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.