ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
04 Feb, 2005 35.8 37.9 35.0 37.7 1.07 Million
03 Feb, 2005 37.8 38.1 35.5 35.7 2.45 Million
02 Feb, 2005 37.5 39.0 37.0 38.2 1.66 Million
01 Feb, 2005 37.2 37.9 36.7 37.6 1.63 Million
31 Jan, 2005 37.0 37.9 36.6 36.6 1.21 Million
28 Jan, 2005 35.9 36.5 35.5 36.3 900.91 Thousand
27 Jan, 2005 35.9 36.5 35.0 35.9 852.67 Thousand
26 Jan, 2005 35.5 36.7 35.0 36.3 760.33 Thousand
25 Jan, 2005 33.7 35.6 33.3 35.3 2.2 Million
24 Jan, 2005 34.5 34.7 32.6 33.2 1.33 Million