Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	8.520	8.740	8.160	8.290	14,030,252	+0.28(+3.50%)
Oct 30, 2014	8.000	8.130	7.850	8.010	14,833,600	-0.14(-1.72%)
Oct 29, 2014	8.160	8.190	8.020	8.150	4,799,303	-0.01(-0.12%)
Oct 28, 2014	8.040	8.170	8.010	8.160	4,084,431	+0.21(+2.64%)
Oct 27, 2014	7.910	7.980	7.950	7.950	4,082,767	+0.00(+0.00%)
Oct 24, 2014	7.790	8.025	7.720	7.950	7,274,705	+0.14(+1.79%)
Oct 23, 2014	7.810	7.890	7.740	7.810	5,095,242	+0.09(+1.17%)
Oct 22, 2014	7.870	7.955	7.720	7.720	8,618,354	-0.07(-0.90%)
Oct 21, 2014	7.550	7.840	7.550	7.790	7,889,787	+0.31(+4.14%)
Oct 20, 2014	7.390	7.560	7.320	7.480	5,202,308	+0.04(+0.54%)
Oct 17, 2014	7.350	7.605	7.320	7.440	11,932,145	+0.25(+3.48%)
Oct 16, 2014	6.880	7.270	6.870	7.190	13,810,931	+0.20(+2.86%)
Oct 15, 2014	6.800	7.070	6.760	6.990	10,661,219	+0.02(+0.29%)
Oct 14, 2014	7.080	7.180	6.940	6.970	16,284,603	+0.03(+0.43%)
Oct 13, 2014	7.340	7.420	6.930	6.940	17,334,994	-0.54(-7.22%)
Oct 10, 2014	8.070	8.070	7.480	7.480	16,741,976	-0.89(-10.63%)
Oct 09, 2014	8.630	8.680	8.360	8.370	6,765,649	-0.31(-3.57%)
Oct 08, 2014	8.510	8.690	8.330	8.680	5,921,531	+0.18(+2.12%)
Oct 07, 2014	8.750	8.790	8.500	8.500	7,330,125	-0.30(-3.41%)
Oct 06, 2014	8.950	9.220	8.790	8.800	4,957,029	-0.15(-1.68%)
Oct 03, 2014	8.870	8.970	8.830	8.950	7,060,859	+0.15(+1.70%)
Oct 02, 2014	8.760	8.860	8.630	8.800	6,666,338	+0.03(+0.34%)

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