On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	92.800	92.800	88.600	89.400	8.940	9,589,700
2011-07-15	93.100	93.700	91.200	93.300	9.330	7,827,800
2011-07-14	93.400	97.200	91.800	93.000	9.300	12,120,000
2011-07-13	93.100	95.300	92.500	93.300	9.330	8,017,200
2011-07-12	97.200	97.400	91.000	92.200	9.220	23,875,800
2011-07-11	103.20	104.60	100.90	101.20	10.120	5,885,400
2011-07-08	104.10	105.20	102.00	105.00	10.500	7,255,400
2011-07-07	105.10	106.40	104.60	106.00	10.600	7,425,300
2011-07-06	106.50	106.70	103.10	104.10	10.410	7,009,100
2011-07-05	106.50	106.80	104.50	106.30	10.630	5,043,500
2011-07-01	105.50	107.70	104.10	106.70	10.670	4,770,200
2011-06-30	102.20	105.20	101.40	104.70	10.470	5,017,400
2011-06-29	102.80	103.30	101.30	101.60	10.160	3,479,700
2011-06-28	102.60	103.00	101.30	102.40	10.240	4,658,900
2011-06-27	101.80	102.90	100.50	102.30	10.230	5,426,700
2011-06-24	101.30	102.40	100.00	101.70	10.170	6,688,800
2011-06-23	98.300	101.70	97.700	101.30	10.130	8,650,100
2011-06-22	97.700	101.50	97.100	100.30	10.030	10,313,000
2011-06-21	97.200	100.10	96.500	98.000	9.800	8,731,400
2011-06-20	96.900	97.300	95.200	96.300	9.630	4,082,500
2011-06-17	99.300	99.900	96.400	97.400	9.740	3,121,400
2011-06-16	100.20	100.80	97.300	98.500	9.850	4,914,300
2011-06-15	100.60	103.00	100.00	100.40	10.040	8,319,100
2011-06-14	100.60	102.80	100.10	101.60	10.160	4,310,300
2011-06-13	102.10	102.30	98.600	99.400	9.940	4,863,600
2011-06-10	104.90	105.10	100.70	102.10	10.210	7,595,000
2011-06-09	104.50	108.40	103.60	105.40	10.540	6,829,700
2011-06-08	105.20	105.70	103.30	104.20	10.420	5,775,600
2011-06-07	105.60	107.00	104.70	105.70	10.570	3,545,600
2011-06-06	104.60	106.50	104.60	105.00	10.500	4,206,800
2011-06-03	107.50	108.40	105.00	105.10	10.510	7,181,900
2011-06-02	107.90	110.30	107.50	108.90	10.890	4,919,000
2011-06-01	111.70	112.50	107.70	107.90	10.790	5,540,000
2011-05-31	112.00	112.50	110.90	112.20	11.220	4,154,100
2011-05-27	109.70	111.20	109.70	111.10	11.110	3,626,800
2011-05-26	108.20	110.00	107.40	109.70	10.970	4,643,200
2011-05-25	107.70	108.70	106.60	107.80	10.780	6,019,700
2011-05-24	110.70	110.90	108.10	108.30	10.830	7,924,400
2011-05-23	109.60	111.00	108.70	110.30	11.030	7,200,000
2011-05-20	114.40	115.50	112.40	112.90	11.290	6,256,900
2011-05-19	117.10	117.30	114.20	115.00	11.500	3,732,400
2011-05-18	113.60	117.50	113.60	116.40	11.640	4,551,600
2011-05-17	113.50	114.50	111.70	113.20	11.320	5,118,700
2011-05-16	115.50	118.00	114.00	114.10	11.410	5,523,900
2011-05-13	117.00	118.20	115.40	116.40	11.640	5,962,700
2011-05-12	115.50	118.50	115.10	117.90	11.790	4,600,000
2011-05-11	116.70	118.00	115.00	116.60	11.660	6,100,000
2011-05-10	114.00	118.00	113.50	117.10	11.710	7,563,600
2011-05-09	114.00	115.10	112.10	113.80	11.380	7,196,200
2011-05-06	111.60	114.90	110.50	112.40	11.240	8,759,500
2011-05-05	110.00	115.80	108.70	110.20	11.020	26,000,000
2011-05-04	103.00	105.10	101.60	102.80	10.280	7,586,500
2011-05-03	104.80	106.50	102.50	103.50	10.350	7,400,000
2011-05-02	105.50	106.00	103.90	105.80	10.580	6,338,400
2011-04-29	102.80	105.50	102.40	105.00	10.500	5,938,900
2011-04-28	102.50	103.60	102.30	102.80	10.280	2,100,000
2011-04-27	104.00	104.40	102.40	102.50	10.250	4,857,900
2011-04-26	101.60	103.90	100.80	103.90	10.390	7,900,000
2011-04-25	99.600	101.80	99.200	101.00	10.100	4,550,500
2011-04-21	100.00	100.10	98.300	99.500	9.950	3,023,500

← NewerPage 65 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.