ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2005 60.3 60.3 57.9 58.5 1.68 Million
02 Dec, 2005 61.8 62.3 59.7 59.9 2.66 Million
01 Dec, 2005 59.5 63.5 59.2 61.8 6.4 Million
30 Nov, 2005 55.0 58.6 54.8 58.0 3.92 Million
29 Nov, 2005 54.2 55.4 54.2 55.1 1.26 Million
28 Nov, 2005 56.0 56.1 53.8 54.0 1.33 Million
25 Nov, 2005 55.7 56.0 55.0 56.0 367.52 Thousand
23 Nov, 2005 55.2 56.1 54.8 55.0 533.3 Thousand
22 Nov, 2005 56.0 56.9 55.2 55.3 1.54 Million
21 Nov, 2005 54.9 56.3 54.7 56.1 1.96 Million