ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
04 Jan, 2006 57.8 58.7 57.6 57.7 2.43 Million
03 Jan, 2006 55.4 57.7 55.4 57.7 2.46 Million
30 Dec, 2005 56.6 56.6 55.1 55.3 1.15 Million
29 Dec, 2005 55.0 57.2 55.0 56.6 2.17 Million
28 Dec, 2005 55.6 55.9 54.5 55.3 1.64 Million
27 Dec, 2005 57.2 57.9 55.0 55.3 1.14 Million
23 Dec, 2005 56.6 57.4 56.6 56.9 906.71 Thousand
22 Dec, 2005 56.1 57.3 55.7 56.9 1.67 Million
21 Dec, 2005 54.0 56.2 52.7 55.7 4.23 Million
20 Dec, 2005 56.3 56.3 53.5 53.7 3.65 Million