Stock Quote and Chart for ON Semiconductor Corporation [NASDAQ]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

ONNN

ON Semiconductor Corporation [NASDAQ]

04 Sep 2008 00:00

LAST: 8.1400	CHANGE: -0.5400	OPEN: 8.5600	HIGH: 8.6000	ASK:	VOLUME: 22,995,700
LAST: 8.1400	CHANGE(%): -6.22%	PREV: 8.6800	LOW: 7.9000	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
04 Sep 2008	8.5600	8.6000	7.9000	8.1400	22,995,700
03 Sep 2008	9.2800	9.2800	8.6500	8.6800	13,827,400
02 Sep 2008	9.6200	9.6800	9.0400	9.1400	8,085,100
29 Aug 2008	9.7500	9.8000	9.3500	9.4700	7,589,400
28 Aug 2008	9.6800	9.7900	9.5700	9.7100	4,522,100
27 Aug 2008	9.6700	9.8400	9.5200	9.6400	8,960,000
26 Aug 2008	9.6200	9.8100	9.4100	9.5200	7,296,800
25 Aug 2008	9.8800	9.9100	9.5600	9.6700	7,223,600
22 Aug 2008	9.9000	10.1200	9.8800	9.9000	5,373,200
21 Aug 2008	9.8500	10.0000	9.7400	9.8500	6,056,100

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NASDAQ exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: