ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2005 47.9 49.0 47.5 48.4 1.39 Million
06 Oct, 2005 49.8 50.8 47.6 47.7 2.07 Million
05 Oct, 2005 51.3 51.5 49.8 49.8 2.09 Million
04 Oct, 2005 51.1 53.2 50.9 51.6 3.15 Million
03 Oct, 2005 51.8 52.4 50.0 51.4 2.96 Million
30 Sep, 2005 48.9 52.6 48.9 51.5 2.83 Million
29 Sep, 2005 47.2 49.1 47.2 49.1 2.82 Million
28 Sep, 2005 47.5 47.9 46.2 47.0 1.63 Million
27 Sep, 2005 48.6 48.7 45.7 47.4 4.01 Million
26 Sep, 2005 52.1 52.3 50.1 50.4 1.74 Million