ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2005 48.4 48.5 43.2 45.5 2.8 Million
20 Oct, 2005 46.8 50.2 46.3 48.4 7.7 Million
19 Oct, 2005 46.1 46.6 45.1 46.6 2.23 Million
18 Oct, 2005 49.0 49.5 46.3 46.3 2.37 Million
17 Oct, 2005 48.0 49.7 48.0 49.2 1.18 Million
14 Oct, 2005 47.4 48.2 46.0 48.1 972.87 Thousand
13 Oct, 2005 44.7 48.0 44.5 47.3 1.63 Million
12 Oct, 2005 46.2 46.4 44.3 44.7 2.87 Million
11 Oct, 2005 48.6 49.3 45.8 46.2 3.39 Million
10 Oct, 2005 48.8 49.0 47.5 48.7 1.14 Million