ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
30 May, 2006 62.8 63.3 58.8 59.0 3.88 Million
26 May, 2006 63.5 64.5 62.4 63.4 3.54 Million
25 May, 2006 62.2 65.0 61.1 63.5 6.2 Million
24 May, 2006 57.7 60.2 55.9 59.3 9.52 Million
23 May, 2006 58.8 59.5 56.4 56.5 3.39 Million
22 May, 2006 59.7 60.3 55.3 57.8 4.12 Million
19 May, 2006 56.7 60.6 55.0 60.4 3.77 Million
18 May, 2006 58.3 58.9 56.0 56.9 3.08 Million
17 May, 2006 57.8 59.1 56.0 57.6 2.62 Million
16 May, 2006 60.0 60.8 57.8 58.2 3.28 Million