ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
06 Jan, 2005 40.0 40.7 38.5 38.6 1.89 Million
05 Jan, 2005 41.3 42.1 38.7 40.0 1.84 Million
04 Jan, 2005 44.5 45.3 41.2 41.3 1.53 Million
03 Jan, 2005 46.0 46.4 43.9 44.4 1.83 Million
31 Dec, 2004 45.5 46.2 44.7 45.4 863.23 Thousand
30 Dec, 2004 44.0 45.4 43.9 44.7 859.42 Thousand
29 Dec, 2004 45.0 46.0 44.2 44.8 1 Million
28 Dec, 2004 44.6 45.0 44.2 45.0 878.92 Thousand
27 Dec, 2004 44.4 45.0 43.9 44.2 930.13 Thousand
23 Dec, 2004 42.3 44.5 42.3 44.2 1.44 Million