Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	10.32	10.32	9.870	10.20	15,901,124	-0.02(-0.20%)
Oct 30, 2007	10.03	10.55	9.730	10.22	54,484,196	-1.97(-16.16%)
Oct 29, 2007	12.23	12.30	11.85	12.19	7,665,441	-0.05(-0.41%)
Oct 26, 2007	12.28	12.45	11.99	12.24	7,026,950	+0.14(+1.16%)
Oct 25, 2007	12.40	12.45	11.84	12.10	6,555,633	-0.28(-2.26%)
Oct 24, 2007	12.92	12.93	12.09	12.38	7,793,236	-0.61(-4.70%)
Oct 23, 2007	12.57	13.07	12.45	12.99	7,575,833	+0.54(+4.34%)
Oct 22, 2007	12.37	12.67	12.26	12.45	4,644,000	-0.03(-0.24%)
Oct 19, 2007	12.78	12.81	12.41	12.48	6,223,626	-0.33(-2.58%)
Oct 18, 2007	12.40	12.87	12.37	12.81	5,144,714	+0.31(+2.48%)
Oct 17, 2007	12.45	12.72	12.16	12.50	6,246,509	+0.24(+1.96%)
Oct 16, 2007	12.48	12.52	12.23	12.26	4,323,198	-0.26(-2.08%)
Oct 15, 2007	12.48	12.60	12.33	12.52	7,473,622	+0.02(+0.16%)
Oct 12, 2007	12.28	12.50	12.13	12.50	3,920,881	+0.23(+1.87%)
Oct 11, 2007	12.59	12.74	11.96	12.27	8,093,382	-0.34(-2.70%)
Oct 10, 2007	12.44	12.70	12.42	12.61	6,280,816	+0.17(+1.37%)
Oct 09, 2007	12.46	12.61	12.14	12.44	4,923,131	-0.10(-0.80%)
Oct 08, 2007	12.55	12.60	12.33	12.54	3,477,957	-0.06(-0.48%)
Oct 05, 2007	12.62	12.88	12.36	12.60	5,725,478	+0.17(+1.37%)
Oct 04, 2007	12.42	12.51	12.22	12.43	6,945,487	+0.03(+0.24%)
Oct 03, 2007	12.61	12.80	12.34	12.40	5,727,450	-0.07(-0.56%)
Oct 02, 2007	12.54	12.71	12.43	12.47	4,482,689	-0.08(-0.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services