ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2005 55.6 55.9 54.6 55.1 1.22 Million
24 Aug, 2005 54.8 55.5 54.0 55.2 1.43 Million
23 Aug, 2005 55.0 55.6 54.4 54.9 1.91 Million
22 Aug, 2005 53.0 55.1 53.0 55.0 2 Million
19 Aug, 2005 52.3 53.6 52.0 53.1 835.3 Thousand
18 Aug, 2005 53.0 53.3 52.0 52.0 720.19 Thousand
17 Aug, 2005 52.4 53.7 52.2 53.1 1.14 Million
16 Aug, 2005 54.8 54.8 52.3 52.5 2.63 Million
15 Aug, 2005 53.1 55.2 52.8 54.9 1.74 Million
12 Aug, 2005 53.5 54.4 52.4 53.2 1.76 Million