ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
17 May, 2005 36.5 38.1 34.9 38.0 3.21 Million
16 May, 2005 34.9 36.0 34.9 35.5 652.51 Thousand
13 May, 2005 33.1 35.9 32.0 35.0 1.87 Million
12 May, 2005 33.5 34.4 32.8 33.4 570.77 Thousand
11 May, 2005 33.8 34.3 32.8 33.7 710.74 Thousand
10 May, 2005 35.7 35.7 33.0 33.7 1.43 Million
09 May, 2005 35.5 36.3 35.0 35.7 2.11 Million
06 May, 2005 34.7 36.7 34.0 35.6 1.38 Million
05 May, 2005 37.2 37.5 34.5 35.0 1.56 Million
04 May, 2005 34.7 38.1 34.7 36.7 1.88 Million