On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	77.100	80.000	77.000	78.500	7.850	11,937,000
2010-05-10	79.000	80.800	76.600	78.200	7.820	17,338,600
2010-05-07	73.800	77.000	70.600	76.100	7.610	24,893,400
2010-05-06	79.400	79.900	68.000	74.000	7.400	29,460,900
2010-05-05	78.000	80.000	76.200	77.500	7.750	13,546,600
2010-05-04	80.300	80.600	77.500	79.500	7.950	13,896,200
2010-05-03	80.000	82.700	78.800	81.500	8.150	18,394,700
2010-04-30	83.700	83.700	78.800	79.600	7.960	14,745,100
2010-04-29	83.400	83.900	82.500	83.600	8.360	8,419,900
2010-04-28	83.400	83.800	80.900	82.800	8.280	7,552,300
2010-04-27	84.000	84.500	81.700	82.500	8.250	10,511,400
2010-04-26	86.300	86.600	84.200	84.400	8.440	11,455,300
2010-04-23	84.600	86.300	81.800	85.600	8.560	14,262,100
2010-04-22	83.000	85.500	81.200	85.200	8.520	9,825,700
2010-04-21	87.300	87.500	83.100	84.800	8.480	9,583,900
2010-04-20	85.800	87.300	85.500	86.300	8.630	6,984,100
2010-04-19	85.400	86.600	83.400	85.100	8.510	8,720,700
2010-04-16	88.500	88.500	85.100	86.900	8.690	8,384,300
2010-04-15	88.100	89.200	87.500	88.800	8.880	6,612,500
2010-04-14	87.100	89.000	86.800	88.600	8.860	17,465,500
2010-04-13	84.200	85.400	83.400	84.800	8.480	10,030,000
2010-04-12	83.300	84.300	82.500	83.800	8.380	10,216,000
2010-04-09	83.200	84.700	82.000	84.400	8.440	7,977,300
2010-04-08	83.500	84.700	81.800	82.600	8.260	17,848,500
2010-04-07	83.000	84.900	82.800	84.700	8.470	10,742,000
2010-04-06	83.300	84.000	82.300	83.000	8.300	9,236,200
2010-04-05	81.100	83.600	80.800	83.400	8.340	10,985,200
2010-04-01	81.100	83.100	79.500	80.600	8.060	9,301,200
2010-03-31	79.900	81.200	78.700	80.000	8.000	9,249,900
2010-03-30	79.100	80.600	79.000	79.500	7.950	9,346,800
2010-03-29	79.900	80.700	78.800	79.200	7.920	6,261,700
2010-03-26	80.200	81.000	78.400	79.300	7.930	11,048,500
2010-03-25	80.800	81.800	80.000	80.000	8.000	11,118,200
2010-03-24	81.300	81.700	78.500	79.800	7.980	14,087,400
2010-03-23	81.400	82.700	81.000	82.400	8.240	7,004,100
2010-03-22	77.800	81.600	77.200	80.500	8.050	9,834,300
2010-03-19	79.600	79.800	77.300	78.500	7.850	9,290,800
2010-03-18	80.300	80.900	78.700	79.600	7.960	5,146,700
2010-03-17	81.200	81.500	80.100	80.600	8.060	14,609,400
2010-03-16	78.600	81.500	77.500	80.700	8.070	17,158,200
2010-03-15	79.500	79.500	77.000	78.600	7.860	12,046,700
2010-03-12	81.100	81.100	79.300	80.000	8.000	12,970,200
2010-03-11	82.000	82.400	78.100	80.500	8.050	24,330,700
2010-03-10	82.000	84.600	81.900	82.700	8.270	8,447,900
2010-03-09	80.700	82.700	80.600	82.300	8.230	9,954,700
2010-03-08	82.200	82.800	80.700	81.600	8.160	7,426,600
2010-03-05	81.500	83.600	81.500	82.200	8.220	11,972,400
2010-03-04	82.000	82.700	80.500	81.000	8.100	12,082,500
2010-03-03	82.900	84.400	81.500	82.000	8.200	6,301,900
2010-03-02	82.700	84.600	82.000	83.000	8.300	13,224,700
2010-03-01	80.000	82.400	80.000	82.000	8.200	10,273,200
2010-02-26	79.400	80.000	78.000	79.600	7.960	8,180,200
2010-02-25	78.600	80.300	77.900	79.900	7.990	8,438,600
2010-02-24	79.000	81.700	78.800	80.400	8.040	11,192,900
2010-02-23	81.700	81.900	77.400	78.700	7.870	10,826,500
2010-02-22	82.200	83.500	81.600	82.100	8.210	7,050,500
2010-02-19	81.100	83.100	80.200	82.100	8.210	7,338,600
2010-02-18	80.500	82.000	79.300	81.600	8.160	5,595,300
2010-02-17	81.900	83.000	79.900	80.800	8.080	6,266,900
2010-02-16	81.500	81.800	80.400	81.600	8.160	5,525,200

← NewerPage 70 of 79 · 4,734 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.