ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
19 Jan, 2006 69.5 72.8 68.9 71.9 5.48 Million
18 Jan, 2006 66.5 69.4 66.5 68.6 2.58 Million
17 Jan, 2006 69.1 69.7 67.8 69.5 2.57 Million
13 Jan, 2006 67.7 69.8 67.6 69.4 2.68 Million
12 Jan, 2006 68.1 70.0 67.2 68.0 5.01 Million
11 Jan, 2006 65.5 69.0 65.1 68.5 4.48 Million
10 Jan, 2006 64.3 66.0 64.2 65.5 3.5 Million
09 Jan, 2006 61.9 64.8 61.4 63.7 3.54 Million
06 Jan, 2006 60.0 62.0 59.5 61.4 5.05 Million
05 Jan, 2006 57.6 60.2 57.5 59.0 3.1 Million