ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
03 May, 2005 34.5 35.8 34.5 34.8 1.07 Million
02 May, 2005 34.5 35.5 34.0 34.7 1.43 Million
29 Apr, 2005 33.6 34.9 33.0 34.4 1.42 Million
28 Apr, 2005 31.8 35.1 31.5 33.5 3.71 Million
27 Apr, 2005 30.4 31.3 30.0 30.0 1.04 Million
26 Apr, 2005 31.0 32.2 30.5 30.6 619.95 Thousand
25 Apr, 2005 30.5 31.6 30.0 31.3 1.34 Million
22 Apr, 2005 32.0 32.2 29.7 30.0 1.66 Million
21 Apr, 2005 30.5 32.0 30.5 31.9 1.32 Million
20 Apr, 2005 31.0 31.7 30.0 30.4 1.89 Million