ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2005 51.4 51.9 49.8 50.0 1.74 Million
03 Nov, 2005 50.7 52.8 50.5 51.3 3.31 Million
02 Nov, 2005 47.0 50.3 46.5 50.3 3.25 Million
01 Nov, 2005 46.3 47.0 45.7 46.9 2.74 Million
31 Oct, 2005 42.2 46.8 42.2 46.4 4.12 Million
28 Oct, 2005 45.9 46.0 39.1 43.3 7.6 Million
27 Oct, 2005 46.9 47.1 45.1 45.4 2.39 Million
26 Oct, 2005 45.7 46.7 45.6 46.3 2.22 Million
25 Oct, 2005 47.0 47.8 45.0 45.6 1.66 Million
24 Oct, 2005 45.3 47.6 45.3 47.1 1.51 Million