On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	88.100	91.700	87.200	90.500	9.050	8,793,300
2008-06-12	88.100	91.600	86.600	87.000	8.700	9,870,300
2008-06-11	90.300	91.400	86.100	87.200	8.720	14,604,500
2008-06-10	95.000	95.000	89.400	92.600	9.260	13,372,500
2008-06-09	97.500	97.700	94.100	96.100	9.610	6,114,800
2008-06-06	100.00	100.60	95.700	96.100	9.610	7,398,800
2008-06-05	97.900	100.90	96.600	100.90	10.090	12,028,900
2008-06-04	95.500	98.700	95.000	97.600	9.760	7,514,200
2008-06-03	98.600	98.900	94.600	95.800	9.580	6,663,200
2008-06-02	99.600	100.00	96.800	98.000	9.800	8,208,900
2008-05-30	100.20	100.50	98.300	98.900	9.890	5,752,200
2008-05-29	97.400	100.20	97.400	99.900	9.990	8,096,500
2008-05-28	100.60	101.60	97.400	98.000	9.800	9,490,800
2008-05-27	98.900	100.80	97.200	100.80	10.080	6,971,700
2008-05-23	98.800	99.000	96.000	97.900	9.790	6,244,500
2008-05-22	96.900	99.800	95.600	99.600	9.960	6,668,100
2008-05-21	100.00	101.00	95.000	96.700	9.670	10,020,000
2008-05-20	101.00	101.70	98.000	99.700	9.970	9,851,800
2008-05-19	106.20	108.50	101.10	101.80	10.180	19,603,300
2008-05-16	101.50	104.20	99.100	103.90	10.390	16,768,700
2008-05-15	98.900	100.60	97.600	100.00	10.000	13,833,600
2008-05-14	97.000	101.90	97.000	98.300	9.830	20,070,800
2008-05-13	97.300	97.900	93.300	96.800	9.680	9,131,400
2008-05-12	95.600	97.500	94.100	97.000	9.700	5,951,300
2008-05-09	93.600	97.500	93.600	95.900	9.590	7,751,000
2008-05-08	95.800	98.800	95.400	96.300	9.630	21,536,000
2008-05-07	92.800	97.400	89.500	94.000	9.400	58,836,100
2008-05-06	76.900	78.700	75.800	78.100	7.810	8,667,800
2008-05-05	77.000	78.500	75.600	77.200	7.720	6,847,300
2008-05-02	77.700	78.500	75.100	77.200	7.720	9,871,800
2008-05-01	74.900	77.000	73.900	76.900	7.690	6,465,200
2008-04-30	74.200	76.600	73.800	74.700	7.470	9,341,400
2008-04-29	74.800	76.000	72.800	74.100	7.410	7,153,300
2008-04-28	74.000	76.100	72.800	74.800	7.480	16,769,200
2008-04-25	71.300	71.500	68.000	71.100	7.110	5,786,300
2008-04-24	69.200	72.500	67.300	70.600	7.060	7,714,000
2008-04-23	67.000	69.400	66.600	69.000	6.900	6,467,300
2008-04-22	69.500	69.700	66.000	66.900	6.690	5,701,100
2008-04-21	67.300	70.300	67.000	69.200	6.920	5,992,700
2008-04-18	67.400	68.700	65.900	68.000	6.800	6,623,400
2008-04-17	68.400	68.700	64.400	65.600	6.560	11,353,600
2008-04-16	66.100	69.800	66.100	68.800	6.880	11,062,900
2008-04-15	65.500	65.800	63.600	65.300	6.530	7,863,300
2008-04-14	62.900	66.300	62.800	64.900	6.490	7,141,200
2008-04-11	67.100	67.200	64.600	64.800	6.480	5,872,300
2008-04-10	66.700	68.400	65.700	67.900	6.790	5,612,300
2008-04-09	66.000	68.300	66.000	66.600	6.660	11,157,700
2008-04-08	67.100	67.300	64.800	66.000	6.600	11,913,100
2008-04-07	68.000	69.100	67.300	68.300	6.830	11,421,700
2008-04-04	66.100	68.300	63.400	67.900	6.790	15,228,100
2008-04-03	62.800	66.300	62.500	65.800	6.580	13,506,100
2008-04-02	61.500	63.800	60.700	63.500	6.350	13,804,100
2008-04-01	58.500	61.300	58.000	60.800	6.080	12,024,600
2008-03-31	55.600	57.600	54.600	56.800	5.680	7,055,200
2008-03-28	55.500	56.800	55.100	55.300	5.530	6,883,000
2008-03-27	57.000	57.500	55.200	55.500	5.550	10,518,800
2008-03-26	58.500	59.100	56.000	56.900	5.690	7,953,100
2008-03-25	56.600	60.300	56.300	59.000	5.900	20,116,400
2008-03-24	52.400	56.400	52.400	56.000	5.600	13,418,400
2008-03-20	51.800	52.700	50.000	52.200	5.220	15,712,200

← NewerPage 78 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.