ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
31 Mar, 2006 71.7 72.8 71.1 72.6 3.08 Million
30 Mar, 2006 72.0 72.9 71.0 71.7 1.76 Million
29 Mar, 2006 70.4 72.2 69.95 71.5 2.92 Million
28 Mar, 2006 70.0 71.2 70.0 70.5 3.03 Million
27 Mar, 2006 69.5 70.6 69.0 70.4 2.27 Million
24 Mar, 2006 68.4 70.01 67.6 69.6 1.99 Million
23 Mar, 2006 64.6 68.4 64.1 68.3 2.3 Million
22 Mar, 2006 63.6 66.2 63.4 65.0 3.11 Million
21 Mar, 2006 66.4 67.4 62.8 64.0 7.97 Million
20 Mar, 2006 67.5 68.5 65.5 66.6 4.81 Million