ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
01 Jun, 2005 44.6 45.7 43.4 44.5 1.98 Million
31 May, 2005 43.9 45.1 42.8 44.71 1.93 Million
27 May, 2005 41.8 43.8 41.1 43.8 3.52 Million
26 May, 2005 41.5 42.2 38.6 40.0 4.25 Million
25 May, 2005 37.6 42.2 37.6 41.3 7 Million
24 May, 2005 36.8 38.9 36.6 38.0 1.25 Million
23 May, 2005 37.5 38.5 36.6 36.9 767.02 Thousand
20 May, 2005 38.3 38.3 37.5 37.7 329.02 Thousand
19 May, 2005 38.7 39.2 37.4 38.4 573.19 Thousand
18 May, 2005 38.4 39.0 38.0 38.8 1.89 Million