ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2005 49.3 51.5 48.2 51.5 1.36 Million
22 Sep, 2005 49.3 50.5 48.5 48.9 2.69 Million
21 Sep, 2005 51.4 52.0 49.4 49.4 1.25 Million
20 Sep, 2005 52.0 52.4 51.1 51.9 1.77 Million
19 Sep, 2005 52.5 52.6 51.0 51.8 1.57 Million
16 Sep, 2005 52.9 52.9 52.2 52.6 2.52 Million
15 Sep, 2005 55.1 55.3 52.3 52.6 1.9 Million
14 Sep, 2005 55.5 56.0 55.1 55.2 1.55 Million
13 Sep, 2005 55.2 56.3 54.6 55.6 2.04 Million
12 Sep, 2005 57.1 57.2 55.2 55.5 2.71 Million