ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
23 Nov, 2004 37.9 39.2 36.0 38.0 2.66 Million
22 Nov, 2004 38.9 39.9 38.7 39.5 2.92 Million
19 Nov, 2004 42.4 42.5 39.3 39.8 1.68 Million
18 Nov, 2004 41.65 43.0 41.4 41.9 1.31 Million
17 Nov, 2004 41.0 43.3 40.8 42.3 3.86 Million
16 Nov, 2004 40.7 41.5 40.1 40.4 1.45 Million
15 Nov, 2004 40.5 42.3 40.1 40.8 1.81 Million
12 Nov, 2004 40.8 41.2 39.5 40.7 1.89 Million
11 Nov, 2004 38.0 40.6 37.4 40.1 1.64 Million
10 Nov, 2004 38.5 39.2 36.9 37.6 1.95 Million