ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
07 Mar, 2005 44.9 47.2 44.9 46.2 1.01 Million
04 Mar, 2005 45.4 45.8 44.8 45.1 1.27 Million
03 Mar, 2005 46.9 47.5 44.3 45.2 2.86 Million
02 Mar, 2005 47.1 48.4 46.0 47.0 1.44 Million
01 Mar, 2005 47.5 48.0 46.3 47.3 2.1 Million
28 Feb, 2005 46.2 47.3 44.9 45.4 1.24 Million
25 Feb, 2005 47.0 48.0 45.8 46.5 2.35 Million
24 Feb, 2005 44.8 46.5 44.3 46.3 967.35 Thousand
23 Feb, 2005 46.0 47.0 44.9 45.1 853.68 Thousand
22 Feb, 2005 45.5 48.35 45.3 46.0 1.57 Million