ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2005 48.3 49.5 45.2 46.8 1.69 Million
17 Feb, 2005 49.0 50.4 47.7 48.0 2.71 Million
16 Feb, 2005 47.2 49.5 45.0 49.0 3.66 Million
15 Feb, 2005 44.8 47.6 44.4 46.9 3.39 Million
14 Feb, 2005 46.2 46.2 44.0 44.8 1.13 Million
11 Feb, 2005 44.3 45.7 43.3 45.3 2.51 Million
10 Feb, 2005 42.7 45.0 42.5 44.0 2.19 Million
09 Feb, 2005 43.7 44.0 42.0 42.7 4.18 Million
08 Feb, 2005 38.9 44.9 38.2 44.0 4.51 Million
07 Feb, 2005 37.5 39.5 37.1 38.5 1.79 Million