ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
05 Apr, 2005 39.3 39.6 36.0 36.5 2.29 Million
04 Apr, 2005 40.4 40.4 38.2 38.7 629.46 Thousand
01 Apr, 2005 39.8 40.1 38.6 39.2 838.7 Thousand
31 Mar, 2005 39.8 39.8 38.0 39.5 1.26 Million
30 Mar, 2005 38.6 40.0 38.5 39.7 1.22 Million
29 Mar, 2005 39.5 40.0 38.59 38.6 1.1 Million
28 Mar, 2005 40.1 40.6 39.3 39.6 742.92 Thousand
24 Mar, 2005 39.7 40.3 39.6 39.9 771.5 Thousand
23 Mar, 2005 39.5 40.3 39.5 39.8 703.46 Thousand
22 Mar, 2005 38.8 40.5 38.7 39.7 1.23 Million