ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2005 53.7 54.4 52.1 54.4 2.17 Million
10 Aug, 2005 55.0 55.4 52.99 53.9 1.78 Million
09 Aug, 2005 55.3 55.9 54.4 55.0 1.13 Million
08 Aug, 2005 56.9 56.9 54.4 55.0 1.59 Million
05 Aug, 2005 55.4 57.6 54.9 56.1 1.64 Million
04 Aug, 2005 57.9 58.3 55.1 55.7 3.51 Million
03 Aug, 2005 58.7 59.2 57.5 58.2 3.02 Million
02 Aug, 2005 57.5 59.3 57.5 58.7 1.33 Million
01 Aug, 2005 57.5 58.5 57.1 57.7 884.89 Thousand
29 Jul, 2005 56.9 58.2 56.9 57.3 1.15 Million