ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2005 53.4 54.7 52.8 54.3 1.95 Million
17 Nov, 2005 52.1 53.9 51.8 53.0 1.1 Million
16 Nov, 2005 51.7 52.8 51.7 52.3 1.07 Million
15 Nov, 2005 51.4 52.8 51.3 51.6 2.57 Million
14 Nov, 2005 52.0 52.2 49.73 51.1 4.18 Million
11 Nov, 2005 51.2 52.9 51.2 52.2 1.34 Million
10 Nov, 2005 52.0 52.0 51.1 51.7 747.03 Thousand
09 Nov, 2005 50.9 52.0 50.3 51.6 832.66 Thousand
08 Nov, 2005 51.2 51.7 49.3 51.1 1.76 Million
07 Nov, 2005 49.9 51.3 49.9 51.3 1.16 Million