ON Semiconductor Corp Historical Data - 1ON

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.83	-2.82276723739	64.83	65.07	63	6	64.62631579	DE
4	1.56	2.5390625	61.44	69.76	61.44	131	65.70693566	DE
12	-2.48	-3.78741600489	65.48	69.76	61.44	165	65.65927107	DE
26	-2.48	-3.78741600489	65.48	69.76	61.44	165	65.65927107	DE
52	-2.48	-3.78741600489	65.48	69.76	61.44	165	65.65927107	DE
156	-2.48	-3.78741600489	65.48	69.76	61.44	165	65.65927107	DE
260	-2.48	-3.78741600489	65.48	69.76	61.44	165	65.65927107	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1734108900	63	-2.07	-3.18	63.62	63.62	63	2102
1734022500	65.069999	0.53	0.82	65.069999	65.069999	65.069999	2
1733936100	64.54	-0.29	-0.45	64.54	64.54	64.54	15
1733849700	64.83	0	0.00	64.83	64.83	64.83	0
1733763300	64.83	-4.93	-7.07	64.83	64.83	64.83	2
1733504100	69.76	0	0.00	69.76	69.76	69.76	0
1733417700	69.76	0	0.00	69.76	69.76	69.76	0
1733331300	69.76	0	0.00	69.76	69.76	69.76	0
1733244900	69.76	0	0.00	69.76	69.76	69.76	0
1733158500	69.76	3.49	5.27	69.76	69.76	69.76	157
1732899300	66.269999	0	0.00	66.269999	66.269999	66.269999	0
1732812900	66.269999	0	0.00	66.269999	66.269999	66.269999	0
1732726500	66.269999	0	0.00	66.269999	66.269999	66.269999	0
1732640100	66.269999	0	0.00	66.269999	66.269999	66.269999	0
1732553700	66.269999	1.76	2.73	66.29	66.29	66.269999	400
1732294500	64.51	0	0.00	64.51	64.51	64.51	0
1732208100	64.51	3.07	5.00	64.44	64.51	64.44	200
1732121700	61.44	0	0.00	61.44	61.44	61.44	0
1732035300	61.44	0	0.00	61.44	61.44	61.44	0
1731948900	61.44	-4.11	-6.27	61.44	61.44	61.44	141
1731689700	65.55	0	0.00	65.55	65.55	65.55	0
1731603300	65.55	0	0.00	65.55	65.55	65.55	0

Hot Features