ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
21 Jan, 2005 33.9 35.1 33.4 34.1 1.3 Million
20 Jan, 2005 33.2 35.4 32.8 33.9 2.51 Million
19 Jan, 2005 36.1 36.4 33.6 34.2 1.22 Million
18 Jan, 2005 36.5 36.9 35.11 35.8 1.38 Million
14 Jan, 2005 35.0 36.8 34.7 36.4 1.03 Million
13 Jan, 2005 36.3 36.6 34.3 34.8 1.24 Million
12 Jan, 2005 36.0 37.2 35.3 36.3 990.13 Thousand
11 Jan, 2005 35.6 36.5 34.3 36.0 2.1 Million
10 Jan, 2005 37.1 37.1 34.4 35.5 2.23 Million
07 Jan, 2005 39.6 39.6 36.1 36.1 2.3 Million