On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	78.200	80.100	76.400	78.800	7.880	9,451,000
2009-08-20	78.500	78.700	76.300	77.300	7.730	10,934,100
2009-08-19	77.500	79.600	76.900	77.900	7.790	9,494,700
2009-08-18	76.400	79.900	76.300	79.500	7.950	10,682,800
2009-08-17	75.000	76.900	73.900	75.800	7.580	8,588,900
2009-08-14	80.000	80.000	77.100	78.400	7.840	12,804,600
2009-08-13	78.600	80.200	77.800	80.100	8.010	16,016,300
2009-08-12	76.000	78.500	75.000	77.500	7.750	10,515,300
2009-08-11	76.300	76.700	74.000	74.900	7.490	11,302,200
2009-08-10	77.100	77.300	75.300	76.000	7.600	11,822,300
2009-08-07	75.100	76.300	73.700	74.900	7.490	9,607,800
2009-08-06	78.500	78.800	73.000	74.100	7.410	14,974,600
2009-08-05	74.700	75.900	72.900	75.100	7.510	13,594,200
2009-08-04	74.400	76.300	74.000	74.400	7.440	9,641,800
2009-08-03	74.000	76.200	73.200	75.800	7.580	8,188,700
2009-07-31	71.200	73.700	71.000	73.000	7.300	8,963,300
2009-07-30	73.900	74.800	70.200	70.900	7.090	13,368,800
2009-07-29	73.700	74.000	71.800	72.600	7.260	10,612,300
2009-07-28	74.300	75.700	73.000	74.000	7.400	11,080,300
2009-07-27	75.500	76.200	74.000	75.500	7.550	6,002,500
2009-07-24	75.900	76.400	73.700	76.300	7.630	7,485,000
2009-07-23	77.200	78.400	76.300	77.000	7.700	8,278,200
2009-07-22	75.700	78.100	75.700	77.500	7.750	9,376,200
2009-07-21	76.000	76.600	74.700	76.100	7.610	7,390,900
2009-07-20	76.500	77.000	74.400	76.300	7.630	9,888,200
2009-07-17	75.100	76.500	74.100	76.000	7.600	5,309,000
2009-07-16	73.000	76.300	72.500	75.700	7.570	9,230,200
2009-07-15	73.100	75.300	73.000	74.000	7.400	13,572,000
2009-07-14	70.000	71.900	70.000	71.400	7.140	7,909,800
2009-07-13	68.400	70.500	67.400	70.500	7.050	7,997,600
2009-07-10	65.500	68.800	65.500	68.500	6.850	11,336,100
2009-07-09	65.300	67.500	64.500	66.400	6.640	6,366,500
2009-07-08	64.400	65.600	63.000	64.400	6.440	7,608,600
2009-07-07	67.200	67.700	64.900	64.900	6.490	6,614,700
2009-07-06	67.600	68.800	65.300	67.200	6.720	8,640,800
2009-07-02	69.800	70.500	69.100	69.200	6.920	6,715,600
2009-07-01	69.500	72.900	68.300	71.100	7.110	13,098,900
2009-06-30	68.100	69.300	67.000	68.600	6.860	10,644,600
2009-06-29	67.600	68.900	67.100	68.500	6.850	6,150,800
2009-06-26	68.000	68.600	66.700	68.000	6.800	7,041,700
2009-06-25	65.300	68.000	63.900	67.700	6.770	8,612,800
2009-06-24	63.800	66.200	62.600	65.100	6.510	10,688,200
2009-06-23	62.500	63.700	59.700	62.400	6.240	11,576,300
2009-06-22	66.500	67.000	62.300	62.500	6.250	13,474,500
2009-06-19	67.800	69.100	67.100	67.900	6.790	9,628,000
2009-06-18	66.800	67.900	65.000	67.400	6.740	10,413,800
2009-06-17	65.700	67.300	63.800	66.300	6.630	9,375,100
2009-06-16	67.900	68.900	66.200	66.200	6.620	8,925,200
2009-06-15	67.500	68.400	65.800	67.700	6.770	7,250,500
2009-06-12	68.500	69.100	67.100	68.600	6.860	4,895,900
2009-06-11	68.800	70.300	68.400	69.400	6.940	9,003,200
2009-06-10	70.400	70.400	68.100	69.700	6.970	8,910,000
2009-06-09	68.200	69.600	66.900	69.100	6.910	12,688,100
2009-06-08	63.600	66.500	63.100	65.800	6.580	10,144,400
2009-06-05	66.500	67.300	64.300	64.600	6.460	9,445,500
2009-06-04	64.300	66.000	64.100	65.900	6.590	6,764,000
2009-06-03	64.100	65.000	62.400	64.300	6.430	14,206,700
2009-06-02	69.000	69.400	66.700	67.000	6.700	8,725,300
2009-06-01	70.000	71.500	69.000	69.900	6.990	10,244,800
2009-05-29	66.900	68.500	65.300	68.200	6.820	10,034,100

← NewerPage 73 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.