On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	33.400	35.200	32.000	33.100	3.310	9,482,000
2009-03-02	36.400	37.200	32.600	33.400	3.340	10,063,600
2009-02-27	34.400	37.400	33.900	36.600	3.660	7,637,200
2009-02-26	37.400	38.300	34.300	35.000	3.500	8,069,400
2009-02-25	34.800	37.500	33.800	36.500	3.650	11,753,300
2009-02-24	32.500	35.200	31.700	34.800	3.480	10,324,800
2009-02-23	33.700	34.600	31.700	32.000	3.200	7,310,600
2009-02-20	33.300	35.100	32.200	33.900	3.390	11,169,800
2009-02-19	35.800	38.700	34.300	34.900	3.490	9,613,900
2009-02-18	37.500	38.300	35.500	35.700	3.570	9,671,600
2009-02-17	41.600	41.800	36.900	37.300	3.730	11,665,500
2009-02-13	43.400	43.900	41.700	43.500	4.350	5,892,900
2009-02-12	43.000	44.400	40.900	43.000	4.300	10,665,900
2009-02-11	44.100	45.200	41.800	43.700	4.370	9,001,200
2009-02-10	46.000	47.400	43.300	44.100	4.410	8,799,100
2009-02-09	49.900	50.000	45.900	46.600	4.660	7,359,600
2009-02-06	47.300	51.000	47.100	49.700	4.970	10,190,700
2009-02-05	43.900	48.800	43.100	47.400	4.740	22,233,700
2009-02-04	40.400	44.300	39.700	42.700	4.270	10,179,800
2009-02-03	42.600	42.600	39.000	40.500	4.050	9,687,100
2009-02-02	41.400	41.700	39.800	40.800	4.080	10,969,700
2009-01-30	44.500	44.900	41.000	41.700	4.170	5,341,700
2009-01-29	45.700	45.800	43.300	43.500	4.350	8,000,300
2009-01-28	43.700	48.300	43.500	47.000	4.700	10,252,200
2009-01-27	41.800	43.300	40.500	42.600	4.260	10,306,200
2009-01-26	41.200	42.900	40.600	41.500	4.150	3,951,300
2009-01-23	38.500	42.400	38.500	41.700	4.170	6,727,200
2009-01-22	40.900	41.100	38.100	39.900	3.990	6,079,600
2009-01-21	42.100	43.500	39.500	41.100	4.110	14,070,500
2009-01-20	44.400	45.000	41.100	42.000	4.200	15,519,300
2009-01-16	42.000	44.000	41.500	44.000	4.400	13,545,200
2009-01-15	40.100	40.900	36.800	40.800	4.080	10,407,900
2009-01-14	40.600	41.900	39.700	40.200	4.020	8,394,300
2009-01-13	41.900	44.400	40.300	41.400	4.140	10,226,500
2009-01-12	45.200	46.000	41.000	41.900	4.190	10,278,600
2009-01-09	44.600	47.700	43.300	45.900	4.590	9,014,100
2009-01-08	40.000	45.600	39.600	45.200	4.520	16,169,900
2009-01-07	41.500	42.800	40.100	40.400	4.040	7,524,800
2009-01-06	39.000	42.800	38.700	42.400	4.240	10,013,700
2009-01-05	37.600	41.600	36.700	39.100	3.910	8,512,400
2009-01-02	34.300	38.800	33.800	38.300	3.830	6,270,400
2008-12-31	32.600	34.400	31.700	34.000	3.400	4,779,000
2008-12-30	33.000	34.000	31.500	32.800	3.280	5,220,000
2008-12-29	32.000	33.200	30.500	33.100	3.310	3,887,200
2008-12-26	31.800	32.700	31.800	32.500	3.250	1,453,400
2008-12-24	32.900	33.300	31.800	31.800	3.180	819,200
2008-12-23	34.200	35.500	32.700	33.300	3.330	2,408,700
2008-12-22	34.900	36.100	33.600	34.700	3.470	2,756,600
2008-12-19	35.600	36.000	33.700	35.400	3.540	7,126,600
2008-12-18	37.900	38.400	33.500	34.600	3.460	8,547,900
2008-12-17	39.100	40.100	37.100	38.500	3.850	10,397,600
2008-12-16	35.900	39.500	35.100	39.500	3.950	6,300,800
2008-12-15	35.000	36.400	33.900	35.800	3.580	8,579,200
2008-12-12	33.500	35.500	33.000	35.100	3.510	9,985,200
2008-12-11	35.800	36.400	33.500	34.900	3.490	8,231,000
2008-12-10	30.000	38.200	29.500	37.000	3.700	11,667,200
2008-12-09	29.700	31.600	28.100	29.500	2.950	12,037,000
2008-12-08	30.400	32.700	29.600	30.400	3.040	8,120,100
2008-12-05	28.600	30.000	26.700	30.000	3.000	9,627,800
2008-12-04	32.000	32.100	28.100	29.600	2.960	8,615,300

← NewerPage 75 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.