Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	4.800	5.575	4.800	5.110	11,792,001	+0.17(+3.44%)
Oct 30, 2008	5.060	5.220	4.570	4.940	21,800,608	-0.07(-1.40%)
Oct 29, 2008	4.630	5.260	4.630	5.010	12,246,796	+0.12(+2.45%)
Oct 28, 2008	4.670	4.890	4.370	4.890	8,247,926	+0.33(+7.24%)
Oct 27, 2008	4.500	4.825	4.380	4.560	5,821,627	+0.01(+0.22%)
Oct 24, 2008	4.240	4.660	4.080	4.550	7,406,796	-0.14(-2.99%)
Oct 23, 2008	4.800	4.920	4.300	4.690	10,046,924	-0.13(-2.70%)
Oct 22, 2008	4.970	5.110	4.650	4.820	7,096,196	-0.15(-3.02%)
Oct 21, 2008	5.360	5.400	4.940	4.970	11,523,010	-0.52(-9.47%)
Oct 20, 2008	5.180	5.620	5.160	5.490	7,729,933	+0.32(+6.19%)
Oct 17, 2008	4.740	5.350	4.700	5.170	7,921,811	+0.27(+5.51%)
Oct 16, 2008	4.620	4.910	4.300	4.900	8,850,394	+0.37(+8.17%)
Oct 15, 2008	5.360	5.400	4.520	4.530	9,795,513	-0.96(-17.49%)
Oct 14, 2008	5.400	5.610	5.200	5.490	14,874,948	+0.35(+6.81%)
Oct 13, 2008	4.920	5.260	4.540	5.140	9,895,814	+0.78(+17.89%)
Oct 10, 2008	4.550	4.770	3.850	4.360	19,248,310	-0.26(-5.63%)
Oct 09, 2008	4.890	5.115	4.590	4.620	14,441,103	-0.13(-2.74%)
Oct 08, 2008	4.520	4.880	4.250	4.750	18,040,578	+0.06(+1.28%)
Oct 07, 2008	5.350	5.400	4.620	4.690	11,428,798	-0.52(-9.98%)
Oct 06, 2008	5.200	5.520	4.800	5.210	14,905,039	-0.27(-4.93%)
Oct 03, 2008	5.730	6.035	5.430	5.480	15,298,305	-0.10(-1.79%)
Oct 02, 2008	6.590	6.590	4.930	5.580	32,533,276	-0.96(-14.68%)

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