ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
15 May, 2006 61.5 63.2 59.4 60.0 4.17 Million
12 May, 2006 62.45 63.7 61.0 61.1 6.29 Million
11 May, 2006 66.2 66.7 61.7 62.4 5.18 Million
10 May, 2006 68.8 69.1 66.1 66.2 3.32 Million
09 May, 2006 69.8 70.9 68.2 68.8 2.56 Million
08 May, 2006 71.9 72.2 69.8 70.0 3.09 Million
05 May, 2006 72.0 72.5 70.9 71.9 1.85 Million
04 May, 2006 72.5 72.5 70.9 71.3 1.93 Million
03 May, 2006 71.0 72.5 69.4 72.1 3.15 Million
02 May, 2006 71.1 71.4 68.9 71.1 2.54 Million