Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	9.270	9.500	9.200	9.390	11,369,228	-0.04(-0.42%)
Jul 30, 2008	9.125	9.460	9.070	9.430	8,612,622	+0.35(+3.85%)
Jul 29, 2008	9.080	9.180	8.910	9.080	8,319,318	+0.21(+2.37%)
Jul 28, 2008	8.950	9.010	8.800	8.870	7,078,952	-0.06(-0.67%)
Jul 25, 2008	8.920	8.960	8.620	8.930	10,641,447	+0.12(+1.36%)
Jul 24, 2008	9.100	9.120	8.810	8.810	7,588,120	-0.28(-3.08%)
Jul 23, 2008	9.030	9.160	8.970	9.090	10,168,294	+0.07(+0.78%)
Jul 22, 2008	9.070	9.100	8.780	9.020	7,548,899	-0.07(-0.77%)
Jul 21, 2008	9.200	9.345	9.090	9.090	5,635,740	-0.19(-2.05%)
Jul 18, 2008	9.240	9.420	9.070	9.280	9,284,454	+0.02(+0.22%)
Jul 17, 2008	8.940	9.290	8.910	9.260	17,307,858	+0.42(+4.75%)
Jul 16, 2008	8.560	8.850	8.450	8.840	12,548,064	+0.34(+4.00%)
Jul 15, 2008	8.400	8.690	8.130	8.500	11,331,698	+0.00(+0.00%)
Jul 14, 2008	8.900	8.950	8.410	8.500	9,074,790	-0.22(-2.52%)
Jul 11, 2008	8.380	8.850	8.360	8.720	9,798,354	+0.13(+1.51%)
Jul 10, 2008	8.480	8.620	8.280	8.590	9,782,325	+0.08(+0.94%)
Jul 09, 2008	9.050	9.070	8.470	8.510	12,979,308	-0.55(-6.07%)
Jul 08, 2008	9.000	9.180	8.660	9.060	17,250,956	+0.01(+0.11%)
Jul 07, 2008	9.380	9.590	8.880	9.050	13,166,923	-0.17(-1.84%)
Jul 04, 2008	9.410	9.430	9.030	9.220	5,090,498	+0.00(+0.00%)
Jul 03, 2008	9.410	9.430	9.030	9.220	5,090,498	-0.34(-3.56%)
Jul 02, 2008	9.750	9.900	9.530	9.560	13,280,876	-0.16(-1.65%)

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