ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
08 Dec, 2004 42.8 43.5 41.5 42.7 3.21 Million
07 Dec, 2004 45.0 45.6 42.2 42.8 4.19 Million
06 Dec, 2004 43.8 45.5 42.5 44.1 4.84 Million
03 Dec, 2004 41.3 44.8 40.8 43.6 9.18 Million
02 Dec, 2004 41.5 42.6 39.5 40.3 3.12 Million
01 Dec, 2004 36.6 41.2 36.3 40.6 3.86 Million
30 Nov, 2004 37.5 37.5 36.1 36.5 1.13 Million
29 Nov, 2004 38.9 39.0 36.6 37.1 1.09 Million
26 Nov, 2004 38.1 38.4 37.6 37.8 302.36 Thousand
24 Nov, 2004 37.5 38.8 36.7 38.0 1.97 Million