On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	76.500	76.600	74.300	75.700	7.570	4,379,300
2010-10-27	73.200	77.200	73.000	76.100	7.610	12,504,600
2010-10-26	73.100	75.000	72.100	73.600	7.360	8,133,400
2010-10-25	73.200	74.900	73.200	73.800	7.380	4,994,400
2010-10-22	70.600	73.200	70.600	73.000	7.300	4,308,700
2010-10-21	71.300	71.800	70.100	70.600	7.060	3,646,600
2010-10-20	70.400	71.900	70.000	71.600	7.160	3,082,000
2010-10-19	70.600	71.900	69.600	70.400	7.040	4,381,200
2010-10-18	72.000	72.100	70.700	71.000	7.100	4,480,000
2010-10-15	70.800	72.300	70.700	72.200	7.220	5,838,300
2010-10-14	70.000	71.500	69.700	69.900	6.990	9,849,300
2010-10-13	70.800	71.000	69.400	70.300	7.030	9,651,000
2010-10-12	69.500	71.100	69.300	70.600	7.060	6,575,700
2010-10-11	70.300	70.700	69.600	69.600	6.960	8,875,900
2010-10-08	69.700	71.000	68.700	70.400	7.040	8,719,600
2010-10-07	69.700	70.300	68.700	69.900	6.990	5,065,000
2010-10-06	70.500	71.000	68.900	69.700	6.970	7,532,500
2010-10-05	71.500	73.000	71.100	72.400	7.240	9,217,900
2010-10-04	71.900	72.400	69.900	71.100	7.110	3,470,100
2010-10-01	72.200	73.200	70.800	72.300	7.230	7,077,400
2010-09-30	73.000	73.400	71.400	72.100	7.210	8,407,100
2010-09-29	72.000	73.200	71.400	72.400	7.240	5,326,300
2010-09-28	69.900	72.300	68.400	72.200	7.220	9,335,700
2010-09-27	68.100	70.300	67.200	70.100	7.010	7,764,500
2010-09-24	67.400	68.400	66.500	67.900	6.790	6,169,000
2010-09-23	66.200	67.800	65.700	66.100	6.610	3,593,000
2010-09-22	68.300	68.500	66.100	66.600	6.660	6,443,000
2010-09-21	67.400	68.900	67.000	68.600	6.860	6,650,400
2010-09-20	65.800	67.700	65.600	67.100	6.710	5,299,000
2010-09-17	67.700	68.800	65.600	65.600	6.560	10,463,200
2010-09-16	66.500	67.700	66.300	67.400	6.740	5,261,800
2010-09-15	65.900	67.100	65.200	66.700	6.670	8,953,300
2010-09-14	63.700	67.200	62.700	66.200	6.620	8,158,100
2010-09-13	62.000	63.800	62.000	63.600	6.360	3,746,600
2010-09-10	61.400	62.600	60.700	61.600	6.160	7,670,200
2010-09-09	64.300	64.800	61.900	62.000	6.200	11,515,800
2010-09-08	62.900	64.300	61.900	63.900	6.390	7,910,100
2010-09-07	64.200	64.400	63.000	63.300	6.330	6,311,400
2010-09-03	66.600	66.700	64.600	65.200	6.520	8,144,900
2010-09-02	64.500	66.200	63.900	65.400	6.540	5,114,300
2010-09-01	62.800	64.600	62.600	64.200	6.420	6,016,500
2010-08-31	62.500	63.500	61.200	61.800	6.180	6,349,100
2010-08-30	64.200	64.800	63.000	63.100	6.310	4,214,300
2010-08-27	62.800	65.200	60.800	64.100	6.410	7,661,000
2010-08-26	62.700	63.500	62.100	62.200	6.220	5,058,100
2010-08-25	62.000	62.700	61.400	62.400	6.240	7,802,400
2010-08-24	62.400	63.300	62.000	62.600	6.260	6,562,800
2010-08-23	64.200	65.000	63.900	64.200	6.420	5,925,500
2010-08-20	64.100	64.900	63.700	64.300	6.430	2,629,900
2010-08-19	65.200	66.000	63.200	64.400	6.440	4,109,600
2010-08-18	65.300	66.200	64.900	65.300	6.530	3,501,000
2010-08-17	65.000	66.100	64.100	65.300	6.530	5,633,300
2010-08-16	63.800	65.300	63.000	64.100	6.410	4,214,700
2010-08-13	63.700	64.800	63.600	63.600	6.360	4,692,400
2010-08-12	63.200	65.200	62.200	63.700	6.370	7,091,500
2010-08-11	66.000	66.500	63.800	64.300	6.430	9,043,600
2010-08-10	67.800	68.000	66.500	67.100	6.710	6,951,600
2010-08-09	68.300	69.000	67.000	68.500	6.850	8,774,400
2010-08-06	66.500	68.500	66.400	68.300	6.830	10,027,400
2010-08-05	67.000	68.900	66.300	66.900	6.690	17,975,800

← NewerPage 68 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.