ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2005 58.0 59.4 56.8 57.7 2.38 Million
27 Jul, 2005 55.8 59.2 55.0 58.3 5.07 Million
26 Jul, 2005 51.8 57.0 51.7 55.8 7.47 Million
25 Jul, 2005 56.3 56.4 49.7 50.1 3.81 Million
22 Jul, 2005 54.4 56.0 53.5 56.0 1.91 Million
21 Jul, 2005 54.9 55.0 52.7 54.4 2.52 Million
20 Jul, 2005 51.9 55.0 50.6 54.6 3.58 Million
19 Jul, 2005 50.9 53.0 50.2 52.7 1.77 Million
18 Jul, 2005 51.0 51.6 49.9 49.9 947.91 Thousand
15 Jul, 2005 49.2 51.4 49.1 51.0 2.63 Million