ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
19 Dec, 2005 56.3 57.1 55.2 55.9 2.2 Million
16 Dec, 2005 56.5 57.0 55.2 56.3 5.75 Million
15 Dec, 2005 61.5 62.0 56.5 56.7 7.05 Million
14 Dec, 2005 60.1 60.9 59.5 60.0 1.46 Million
13 Dec, 2005 60.7 61.0 58.7 60.0 2 Million
12 Dec, 2005 60.0 61.0 59.6 60.6 1.06 Million
09 Dec, 2005 59.3 60.1 57.6 60.0 1.04 Million
08 Dec, 2005 57.9 60.4 57.2 59.6 1.68 Million
07 Dec, 2005 59.2 59.6 57.3 57.4 1.65 Million
06 Dec, 2005 58.6 60.4 57.4 58.8 2.36 Million