ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
17 Mar, 2006 70.6 70.7 66.1 67.6 4.13 Million
16 Mar, 2006 72.0 72.1 69.6 70.2 3.04 Million
15 Mar, 2006 71.8 72.5 71.2 72.1 2.16 Million
14 Mar, 2006 69.9 71.6 69.6 71.2 3.47 Million
13 Mar, 2006 71.1 72.1 69.5 69.7 2.5 Million
10 Mar, 2006 70.6 71.5 69.4 70.3 1.62 Million
09 Mar, 2006 69.3 73.0 69.2 70.6 3.07 Million
08 Mar, 2006 67.8 69.3 66.1 69.1 1.95 Million
07 Mar, 2006 70.0 71.5 66.9 67.9 3.51 Million
06 Mar, 2006 70.8 73.5 69.6 70.2 4.14 Million