Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	7.500	7.520	7.210	7.270	4,187,145	-0.18(-2.42%)
Aug 30, 2011	7.380	7.490	7.280	7.450	3,396,324	+0.02(+0.27%)
Aug 29, 2011	7.300	7.490	7.275	7.430	3,843,324	+0.22(+3.05%)
Aug 26, 2011	6.980	7.240	6.800	7.210	5,778,534	+0.15(+2.12%)
Aug 25, 2011	7.130	7.220	7.000	7.060	5,339,958	-0.04(-0.56%)
Aug 24, 2011	7.280	7.280	7.020	7.100	7,618,814	-0.22(-3.01%)
Aug 23, 2011	6.700	7.330	6.680	7.320	7,521,526	+0.66(+9.91%)
Aug 22, 2011	6.890	6.930	6.620	6.660	7,175,704	-0.05(-0.75%)
Aug 19, 2011	6.790	7.110	6.700	6.710	5,188,488	-0.19(-2.75%)
Aug 18, 2011	7.000	7.050	6.790	6.900	7,763,064	-0.48(-6.50%)
Aug 17, 2011	7.570	7.630	7.270	7.380	5,118,980	-0.18(-2.38%)
Aug 16, 2011	7.740	7.780	7.400	7.560	7,599,961	-0.25(-3.20%)
Aug 15, 2011	7.830	7.900	7.720	7.810	6,267,438	+0.04(+0.51%)
Aug 12, 2011	7.710	7.820	7.525	7.770	7,952,952	+0.18(+2.37%)
Aug 11, 2011	7.260	7.720	7.020	7.590	8,761,000	+0.41(+5.71%)
Aug 10, 2011	7.260	7.470	7.110	7.180	8,938,260	-0.16(-2.18%)
Aug 09, 2011	7.150	7.350	6.940	7.340	10,629,464	+0.47(+6.84%)
Aug 08, 2011	6.990	7.210	6.860	6.870	12,599,041	-0.36(-4.98%)
Aug 05, 2011	7.800	7.800	7.120	7.230	13,513,025	-0.43(-5.61%)
Aug 04, 2011	7.900	8.200	7.630	7.660	19,549,060	-0.91(-10.62%)
Aug 03, 2011	8.330	8.580	8.210	8.570	11,278,200	+0.21(+2.51%)
Aug 02, 2011	8.530	8.660	8.350	8.360	6,240,803	-0.28(-3.24%)

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