ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
21 Mar, 2005 39.9 40.0 37.7 39.0 1.63 Million
18 Mar, 2005 42.4 42.7 39.2 39.9 3.51 Million
17 Mar, 2005 41.2 43.0 40.8 42.1 1.79 Million
16 Mar, 2005 43.3 43.6 40.9 41.4 2.09 Million
15 Mar, 2005 46.1 46.3 43.6 43.9 971.24 Thousand
14 Mar, 2005 44.9 46.1 44.7 46.0 855.75 Thousand
11 Mar, 2005 46.6 47.3 44.9 45.0 1.85 Million
10 Mar, 2005 44.9 47.0 44.9 46.3 1.23 Million
09 Mar, 2005 45.2 46.7 44.7 45.1 1.56 Million
08 Mar, 2005 46.7 48.2 45.1 45.2 1.07 Million