ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
09 Nov, 2004 38.7 39.2 38.1 38.5 1.01 Million
08 Nov, 2004 36.7 38.6 36.7 38.5 1.18 Million
05 Nov, 2004 36.0 37.4 35.6 36.7 2.43 Million
04 Nov, 2004 34.9 36.0 34.2 35.6 666.97 Thousand
03 Nov, 2004 37.7 38.0 34.0 34.9 2.5 Million
02 Nov, 2004 36.1 37.4 35.5 36.5 1.61 Million
01 Nov, 2004 36.6 36.7 35.7 36.4 1.19 Million
29 Oct, 2004 34.3 36.4 34.0 36.0 1.53 Million
28 Oct, 2004 33.0 35.6 32.3 34.8 3.14 Million
27 Oct, 2004 32.0 35.7 31.5 34.7 3.32 Million