ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
17 Apr, 2006 67.4 68.8 65.5 66.6 2.94 Million
13 Apr, 2006 66.4 67.6 65.6 66.9 3.74 Million
12 Apr, 2006 66.0 67.9 65.2 66.7 2.11 Million
11 Apr, 2006 70.0 70.1 65.5 66.4 4.58 Million
10 Apr, 2006 69.9 70.9 68.8 69.4 7.21 Million
07 Apr, 2006 71.5 71.7 68.8 69.9 7.76 Million
06 Apr, 2006 71.9 72.4 69.7 71.1 6.25 Million
05 Apr, 2006 69.2 73.8 68.1 73.1 6.01 Million
04 Apr, 2006 74.8 75.0 71.6 71.7 3.26 Million
03 Apr, 2006 72.7 75.4 72.6 74.5 5.88 Million