ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2005 47.6 50.4 47.3 49.6 3.82 Million
13 Jul, 2005 45.5 47.8 45.4 47.2 3.19 Million
12 Jul, 2005 46.7 47.0 45.3 45.7 1.66 Million
11 Jul, 2005 46.2 47.9 45.8 46.6 3.04 Million
08 Jul, 2005 44.1 46.0 43.4 45.7 2.95 Million
07 Jul, 2005 44.8 45.5 44.0 44.4 1.28 Million
06 Jul, 2005 45.0 46.3 44.7 45.6 1.07 Million
05 Jul, 2005 45.1 46.4 44.5 45.0 2.47 Million
01 Jul, 2005 45.8 46.2 44.3 45.6 1.67 Million
30 Jun, 2005 47.4 47.7 45.5 46.0 1.11 Million