On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	68.400	69.900	67.200	69.600	6.960	12,116,300
2010-08-03	68.400	68.700	67.000	67.900	6.790	7,224,200
2010-08-02	67.500	69.500	66.900	68.900	6.890	10,283,600
2010-07-30	68.000	68.700	66.500	67.500	6.750	9,340,200
2010-07-29	71.200	71.400	67.300	68.400	6.840	10,381,300
2010-07-28	71.200	72.300	70.000	70.500	7.050	7,034,800
2010-07-27	74.300	74.500	70.900	71.600	7.160	8,685,400
2010-07-26	72.700	74.200	70.700	74.200	7.420	6,744,700
2010-07-23	72.800	73.800	72.100	72.900	7.290	5,448,600
2010-07-22	71.300	73.700	71.200	73.200	7.320	5,679,800
2010-07-21	73.400	73.600	70.400	70.800	7.080	8,501,600
2010-07-20	69.900	72.900	68.700	72.700	7.270	10,121,700
2010-07-19	70.900	72.400	70.300	72.200	7.220	5,264,100
2010-07-16	70.100	73.000	69.000	70.500	7.050	13,730,700
2010-07-15	69.000	70.600	66.900	70.400	7.040	11,420,800
2010-07-14	70.000	70.900	68.600	69.400	6.940	6,510,700
2010-07-13	68.000	69.600	68.000	69.300	6.930	5,766,600
2010-07-12	67.500	69.000	66.400	67.600	6.760	6,160,300
2010-07-09	66.900	67.700	66.100	67.500	6.750	3,821,800
2010-07-08	67.400	67.700	65.600	66.900	6.690	5,716,800
2010-07-07	63.100	66.700	63.100	66.400	6.640	4,924,300
2010-07-06	64.900	65.000	62.400	63.100	6.310	5,707,300
2010-07-02	64.300	64.400	61.800	63.100	6.310	4,996,800
2010-07-01	64.000	65.400	61.700	64.000	6.400	10,462,600
2010-06-30	65.800	67.200	63.600	63.800	6.380	11,623,800
2010-06-29	65.300	66.600	64.800	65.600	6.560	14,753,500
2010-06-28	66.600	68.400	66.300	66.700	6.670	5,189,300
2010-06-25	67.200	67.900	65.900	66.800	6.680	7,413,000
2010-06-24	67.900	68.300	65.300	66.800	6.680	12,360,400
2010-06-23	68.500	69.500	66.700	68.000	6.800	13,568,100
2010-06-22	71.500	72.800	69.500	69.900	6.990	6,239,900
2010-06-21	72.900	73.500	71.000	71.400	7.140	4,733,000
2010-06-18	72.100	73.000	71.700	71.800	7.180	3,876,900
2010-06-17	72.900	73.300	71.600	72.300	7.230	5,432,500
2010-06-16	71.600	73.600	70.700	72.300	7.230	9,646,500
2010-06-15	68.600	71.200	68.000	71.100	7.110	12,691,300
2010-06-14	69.200	69.700	67.500	67.800	6.780	8,823,800
2010-06-11	65.300	68.500	65.000	67.800	6.780	8,662,400
2010-06-10	66.700	66.700	65.200	66.000	6.600	9,250,400
2010-06-09	65.400	67.000	64.200	64.500	6.450	11,275,200
2010-06-08	67.200	67.400	64.300	65.100	6.510	15,520,300
2010-06-07	70.500	71.000	65.900	67.000	6.700	14,816,000
2010-06-04	71.100	73.000	70.300	70.600	7.060	6,910,000
2010-06-03	73.400	74.500	71.900	73.500	7.350	7,503,200
2010-06-02	72.200	72.800	70.500	72.700	7.270	6,511,100
2010-06-01	72.800	74.300	71.400	71.500	7.150	7,805,200
2010-05-28	75.100	75.300	71.900	73.100	7.310	8,419,200
2010-05-27	73.200	75.300	72.600	74.900	7.490	7,846,100
2010-05-26	72.500	74.000	70.900	71.700	7.170	9,590,200
2010-05-25	70.700	72.000	69.000	71.500	7.150	16,372,600
2010-05-24	73.000	75.200	72.800	73.400	7.340	9,762,100
2010-05-21	71.000	74.900	70.600	73.500	7.350	8,522,800
2010-05-20	72.900	74.500	71.000	72.700	7.270	9,465,900
2010-05-19	74.700	76.600	73.000	75.000	7.500	9,960,100
2010-05-18	78.900	79.600	74.600	75.200	7.520	13,900,500
2010-05-17	77.800	78.900	75.600	77.800	7.780	8,760,900
2010-05-14	78.500	78.500	76.200	77.600	7.760	12,633,700
2010-05-13	80.200	81.300	78.800	79.400	7.940	9,283,400
2010-05-12	78.800	80.800	78.300	80.800	8.080	12,456,100
2010-05-11	77.100	80.000	77.000	78.500	7.850	11,937,000

← NewerPage 69 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.