On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	97.300	99.400	96.300	98.900	9.890	8,496,600
2011-04-19	92.900	94.800	92.100	94.800	9.480	4,496,600
2011-04-18	94.200	94.500	92.300	92.400	9.240	5,296,000
2011-04-15	95.000	96.000	93.600	95.800	9.580	2,769,800
2011-04-14	95.500	96.200	93.400	94.800	9.480	7,266,700
2011-04-13	95.900	97.100	95.000	96.300	9.630	3,976,000
2011-04-12	95.600	95.900	94.000	95.000	9.500	8,659,900
2011-04-11	97.100	97.500	95.900	96.600	9.660	4,634,200
2011-04-08	97.900	98.700	96.600	97.100	9.710	3,838,100
2011-04-07	97.700	99.400	96.300	97.700	9.770	5,070,200
2011-04-06	100.80	100.90	97.700	98.100	9.810	6,457,300
2011-04-05	101.30	102.30	99.200	99.300	9.930	15,524,000
2011-04-04	97.500	97.700	95.700	96.700	9.670	4,814,400
2011-04-01	99.500	100.00	97.200	97.600	9.760	4,600,300
2011-03-31	98.300	99.200	96.900	98.600	9.860	2,697,800
2011-03-30	99.600	100.20	97.600	98.700	9.870	4,182,400
2011-03-29	99.800	100.30	98.100	99.300	9.930	2,781,900
2011-03-28	101.10	102.20	99.700	99.800	9.980	4,463,900
2011-03-25	100.80	101.70	99.700	100.90	10.090	4,706,500
2011-03-24	99.500	101.20	98.200	99.500	9.950	4,857,900
2011-03-23	97.100	98.700	96.300	98.600	9.860	4,609,300
2011-03-22	98.400	98.400	96.800	97.600	9.760	8,098,500
2011-03-21	97.700	99.300	97.300	98.900	9.890	6,976,200
2011-03-18	98.100	98.400	94.700	96.600	9.660	9,909,100
2011-03-17	96.800	100.30	96.500	97.300	9.730	14,676,000
2011-03-16	97.900	99.300	94.100	95.800	9.580	10,099,900
2011-03-15	95.500	98.700	94.000	97.900	9.790	12,506,800
2011-03-14	101.60	101.80	98.600	101.10	10.110	7,998,400
2011-03-11	100.70	103.90	100.40	102.80	10.280	4,578,200
2011-03-10	100.90	103.20	99.600	101.90	10.190	6,818,400
2011-03-09	106.40	106.50	102.60	103.10	10.310	6,960,500
2011-03-08	107.50	108.50	105.80	107.40	10.740	4,616,100
2011-03-07	111.70	111.80	105.20	107.10	10.710	7,958,900
2011-03-04	113.80	114.90	110.10	111.50	11.150	9,676,800
2011-03-03	112.00	112.90	109.80	110.80	11.080	7,003,300
2011-03-02	111.90	115.90	110.00	110.90	11.090	10,406,500
2011-03-01	112.20	112.80	108.50	109.60	10.960	6,567,500
2011-02-28	114.10	114.40	110.50	111.50	11.150	3,887,500
2011-02-25	111.60	114.50	111.20	113.80	11.380	4,697,200
2011-02-24	107.90	111.40	107.00	111.00	11.100	7,068,500
2011-02-23	108.80	108.80	103.30	108.40	10.840	11,101,600
2011-02-22	112.70	113.90	108.80	109.00	10.900	9,372,000
2011-02-18	117.50	117.60	115.10	116.10	11.610	3,363,700
2011-02-17	116.40	118.70	116.00	117.40	11.740	7,438,600
2011-02-16	116.00	117.00	114.40	116.30	11.630	5,995,100
2011-02-15	116.50	117.20	114.30	115.20	11.520	5,240,600
2011-02-14	113.00	116.50	112.80	116.50	11.650	5,839,200
2011-02-11	112.10	114.30	111.50	113.20	11.320	7,470,400
2011-02-10	111.10	113.90	110.40	111.90	11.190	7,394,700
2011-02-09	114.40	115.90	112.10	113.00	11.300	7,903,100
2011-02-08	116.20	116.50	114.60	115.50	11.550	6,566,000
2011-02-07	115.50	118.30	114.70	115.60	11.560	8,538,000
2011-02-04	111.60	116.90	111.60	115.40	11.540	13,138,700
2011-02-03	112.70	115.40	110.10	111.70	11.170	14,303,500
2011-02-02	114.90	117.80	112.90	115.00	11.500	12,850,100
2011-02-01	111.00	115.70	110.60	113.60	11.360	15,378,200
2011-01-31	109.40	111.60	108.50	110.50	11.050	10,808,400
2011-01-28	113.80	114.10	108.70	109.30	10.930	10,915,000
2011-01-27	114.20	115.00	112.40	113.60	11.360	7,589,600
2011-01-26	113.90	114.50	112.10	113.00	11.300	7,034,200

← NewerPage 66 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.