ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2004 43.2 44.0 42.0 42.8 1.95 Million
21 Dec, 2004 41.9 43.9 41.3 43.6 1.47 Million
20 Dec, 2004 43.3 44.2 40.8 41.9 1.64 Million
17 Dec, 2004 44.3 45.2 42.9 43.0 1.89 Million
16 Dec, 2004 44.4 46.3 43.6 43.9 2.19 Million
15 Dec, 2004 45.0 46.6 44.5 44.8 2.69 Million
14 Dec, 2004 43.9 45.0 43.4 45.0 2.94 Million
13 Dec, 2004 43.4 44.3 42.5 43.7 2.23 Million
10 Dec, 2004 41.4 43.7 41.1 43.1 2.23 Million
09 Dec, 2004 42.0 43.8 41.2 41.6 2.53 Million