ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
15 Jun, 2005 48.8 49.0 47.2 47.4 1.79 Million
14 Jun, 2005 49.7 49.8 47.5 48.4 1.81 Million
13 Jun, 2005 49.7 50.4 48.92 49.3 1.64 Million
10 Jun, 2005 48.2 50.0 47.9 50.0 2.79 Million
09 Jun, 2005 47.7 48.8 46.2 48.2 2.01 Million
08 Jun, 2005 44.7 47.9 44.6 47.5 2.76 Million
07 Jun, 2005 46.4 47.6 43.7 44.0 2.41 Million
06 Jun, 2005 47.7 47.7 46.1 46.4 3.76 Million
03 Jun, 2005 45.3 45.7 44.2 44.8 1.17 Million
02 Jun, 2005 45.0 45.6 44.1 45.1 914.3 Thousand