ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
29 Jun, 2005 47.9 48.2 46.2 47.2 1.34 Million
28 Jun, 2005 47.1 48.6 46.5 48.5 1.07 Million
27 Jun, 2005 47.9 48.3 45.0 46.6 1.97 Million
24 Jun, 2005 48.9 49.8 47.2 48.6 1.7 Million
23 Jun, 2005 49.2 53.2 48.7 49.0 2.18 Million
22 Jun, 2005 49.3 49.7 48.3 49.3 857.12 Thousand
21 Jun, 2005 48.8 50.0 48.6 48.7 739.17 Thousand
20 Jun, 2005 48.6 49.7 48.1 49.0 977 Thousand
17 Jun, 2005 49.3 50.1 48.6 49.7 2.13 Million
16 Jun, 2005 47.8 49.7 47.1 49.2 1.5 Million