On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	78.100	79.800	74.700	75.600	7.560	15,748,900
2008-09-08	83.800	84.500	74.700	77.500	7.750	21,748,200
2008-09-05	79.800	83.100	78.800	82.600	8.260	11,455,100
2008-09-04	85.600	86.000	79.000	81.400	8.140	22,995,800
2008-09-03	92.300	92.800	86.500	86.800	8.680	13,827,500
2008-09-02	96.200	96.800	90.400	91.400	9.140	8,085,200
2008-08-29	97.500	98.000	93.500	94.700	9.470	7,589,500
2008-08-28	96.800	97.900	95.700	97.100	9.710	4,522,200
2008-08-27	96.700	98.400	95.200	96.400	9.640	8,959,600
2008-08-26	96.200	98.100	94.100	95.200	9.520	7,296,900
2008-08-25	98.800	99.100	95.600	96.700	9.670	7,223,700
2008-08-22	99.000	101.20	98.800	99.000	9.900	5,373,300
2008-08-21	98.500	100.00	97.400	98.500	9.850	6,056,200
2008-08-20	99.800	101.80	98.600	99.900	9.990	9,145,800
2008-08-19	102.80	103.00	98.300	99.300	9.930	11,394,900
2008-08-18	104.00	104.90	102.20	103.90	10.390	7,134,900
2008-08-15	106.20	107.20	101.60	104.20	10.420	11,827,600
2008-08-14	102.20	106.60	102.00	105.60	10.560	8,084,600
2008-08-13	101.50	104.20	101.30	103.40	10.340	9,624,100
2008-08-12	103.10	106.50	101.70	101.90	10.190	12,452,700
2008-08-11	99.800	106.00	99.100	103.70	10.370	14,719,500
2008-08-08	98.600	101.50	98.600	100.60	10.060	15,976,300
2008-08-07	98.900	100.90	98.000	98.700	9.870	18,662,000
2008-08-06	101.90	102.10	96.600	100.70	10.070	41,457,000
2008-08-05	92.700	94.400	90.400	94.300	9.430	18,530,200
2008-08-04	92.900	94.200	89.800	90.600	9.060	9,172,600
2008-08-01	94.000	95.000	91.600	93.700	9.370	5,932,000
2008-07-31	92.700	95.000	92.000	93.900	9.390	11,369,300
2008-07-30	91.300	94.600	90.700	94.300	9.430	8,612,700
2008-07-29	89.500	91.800	89.100	90.800	9.080	8,319,400
2008-07-28	89.500	90.100	88.000	88.700	8.870	7,079,000
2008-07-25	89.200	89.600	86.200	89.300	8.930	10,691,400
2008-07-24	91.000	91.200	88.100	88.100	8.810	7,588,200
2008-07-23	90.300	91.600	89.700	90.900	9.090	10,168,300
2008-07-22	90.700	91.000	87.800	90.200	9.020	7,548,900
2008-07-21	92.000	93.500	90.900	90.900	9.090	5,635,800
2008-07-18	92.400	94.200	90.700	92.800	9.280	9,284,500
2008-07-17	89.400	92.900	89.100	92.600	9.260	17,307,900
2008-07-16	85.600	88.500	84.500	88.400	8.840	12,548,100
2008-07-15	84.000	86.900	81.300	85.000	8.500	11,331,700
2008-07-14	89.000	89.500	84.100	85.000	8.500	9,074,800
2008-07-11	83.800	88.500	83.600	87.200	8.720	9,798,400
2008-07-10	84.800	86.200	82.800	85.900	8.590	9,782,400
2008-07-09	90.500	90.700	84.700	85.100	8.510	12,979,400
2008-07-08	90.000	91.800	86.600	90.600	9.060	17,251,000
2008-07-07	93.800	95.900	88.800	90.500	9.050	13,194,900
2008-07-03	94.100	94.300	90.300	92.200	9.220	5,090,500
2008-07-02	97.500	99.000	95.300	95.600	9.560	13,280,900
2008-07-01	90.500	97.400	90.200	97.200	9.720	14,498,400
2008-06-30	93.600	95.000	91.200	91.700	9.170	10,808,400
2008-06-27	89.600	94.200	88.600	94.000	9.400	43,573,500
2008-06-26	92.500	93.100	87.500	90.500	9.050	20,959,400
2008-06-25	91.500	95.900	90.800	94.700	9.470	9,412,600
2008-06-24	91.600	94.100	90.200	90.500	9.050	7,794,600
2008-06-23	92.700	93.800	90.200	92.700	9.270	8,018,000
2008-06-20	94.400	94.900	92.000	93.300	9.330	7,977,800
2008-06-19	90.900	97.500	90.900	95.000	9.500	13,767,900
2008-06-18	91.400	91.600	87.400	90.900	9.090	8,430,800
2008-06-17	94.000	94.500	88.900	89.900	8.990	10,292,000
2008-06-16	89.700	94.000	88.800	93.500	9.350	6,392,600

← NewerPage 77 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.