Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	7.940	8.120	7.870	8.000	9,249,845	+0.05(+0.63%)
Mar 30, 2010	7.910	8.060	7.900	7.950	9,346,787	+0.03(+0.38%)
Mar 29, 2010	7.990	8.070	7.880	7.920	6,261,605	-0.01(-0.13%)
Mar 26, 2010	8.020	8.100	7.840	7.930	11,048,453	-0.07(-0.88%)
Mar 25, 2010	8.080	8.180	8.000	8.000	11,118,105	+0.02(+0.25%)
Mar 24, 2010	8.130	8.170	7.845	7.980	14,087,335	-0.26(-3.16%)
Mar 23, 2010	8.140	8.270	8.100	8.240	7,004,049	+0.19(+2.36%)
Mar 22, 2010	7.780	8.160	7.720	8.050	9,834,225	+0.20(+2.55%)
Mar 19, 2010	7.960	7.980	7.730	7.850	9,290,728	-0.11(-1.38%)
Mar 18, 2010	8.030	8.090	7.870	7.960	5,134,630	-0.10(-1.24%)
Mar 17, 2010	8.120	8.150	8.010	8.060	14,609,395	-0.01(-0.12%)
Mar 16, 2010	7.860	8.150	7.750	8.070	17,158,200	+0.21(+2.67%)
Mar 15, 2010	7.750	7.950	7.700	7.860	12,046,146	-0.14(-1.75%)
Mar 12, 2010	8.110	8.110	7.930	8.000	12,970,701	-0.05(-0.62%)
Mar 11, 2010	8.200	8.240	7.810	8.050	24,330,700	-0.22(-2.66%)
Mar 10, 2010	8.200	8.460	8.190	8.270	8,447,880	+0.04(+0.49%)
Mar 09, 2010	8.070	8.270	8.060	8.230	9,954,682	+0.07(+0.86%)
Mar 08, 2010	8.220	8.280	8.070	8.160	7,426,506	-0.06(-0.73%)
Mar 05, 2010	8.150	8.360	8.150	8.220	11,972,327	+0.12(+1.48%)
Mar 04, 2010	8.200	8.265	8.050	8.100	12,082,427	-0.10(-1.22%)
Mar 03, 2010	8.290	8.440	8.150	8.200	6,301,832	-0.10(-1.20%)
Mar 02, 2010	8.270	8.460	8.200	8.300	13,224,663	+0.10(+1.22%)

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