ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
01 May, 2006 72.7 73.7 69.0 69.2 3.7 Million
28 Apr, 2006 69.6 72.0 69.3 71.7 3.07 Million
27 Apr, 2006 68.0 70.7 67.0 70.1 3.77 Million
26 Apr, 2006 67.5 68.8 66.7 68.2 2.59 Million
25 Apr, 2006 67.3 68.2 65.9 67.1 2.82 Million
24 Apr, 2006 68.5 68.9 65.9 67.3 3.11 Million
21 Apr, 2006 71.4 71.4 67.8 68.4 1.7 Million
20 Apr, 2006 71.3 71.4 69.4 70.7 4.48 Million
19 Apr, 2006 71.3 72.0 69.8 71.6 2.34 Million
18 Apr, 2006 66.7 71.4 66.6 71.0 3.79 Million