Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	9.830	9.920	9.689	9.860	2,697,760	-0.01(-0.10%)
Mar 30, 2011	9.960	10.02	9.760	9.870	4,182,357	-0.06(-0.60%)
Mar 29, 2011	9.980	10.03	9.810	9.930	2,781,856	-0.05(-0.50%)
Mar 28, 2011	10.11	10.22	9.965	9.980	4,463,898	-0.11(-1.09%)
Mar 25, 2011	10.08	10.17	9.970	10.09	4,706,469	+0.14(+1.41%)
Mar 24, 2011	9.950	10.12	9.820	9.950	4,857,849	+0.09(+0.91%)
Mar 23, 2011	9.710	9.870	9.630	9.860	4,609,212	+0.10(+1.02%)
Mar 22, 2011	9.840	9.840	9.680	9.760	8,098,450	-0.13(-1.31%)
Mar 21, 2011	9.880	9.930	9.730	9.890	6,976,150	+0.23(+2.38%)
Mar 18, 2011	9.810	9.840	9.470	9.660	9,909,053	-0.07(-0.72%)
Mar 17, 2011	9.680	10.03	9.650	9.730	14,675,929	+0.15(+1.57%)
Mar 16, 2011	9.790	9.930	9.411	9.580	10,099,445	-0.21(-2.15%)
Mar 15, 2011	9.550	9.870	9.400	9.790	12,506,770	-0.32(-3.17%)
Mar 14, 2011	10.16	10.18	9.860	10.11	7,998,344	-0.17(-1.61%)
Mar 11, 2011	10.07	10.39	10.04	10.28	4,578,151	+0.09(+0.83%)
Mar 10, 2011	10.09	10.32	9.960	10.19	6,818,328	-0.12(-1.16%)
Mar 09, 2011	10.64	10.65	10.26	10.31	6,960,490	-0.43(-4.00%)
Mar 08, 2011	10.75	10.85	10.58	10.74	4,616,092	+0.03(+0.28%)
Mar 07, 2011	11.17	11.18	10.52	10.71	7,957,821	-0.44(-3.95%)
Mar 04, 2011	11.38	11.49	11.01	11.15	9,676,717	+0.07(+0.63%)
Mar 03, 2011	11.20	11.29	10.98	11.08	7,003,248	-0.01(-0.09%)
Mar 02, 2011	11.19	11.59	11.00	11.09	10,406,409	+0.13(+1.19%)

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