ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
26 Oct, 2004 33.0 34.3 31.8 32.0 1.64 Million
25 Oct, 2004 31.9 33.7 31.2 33.2 1.86 Million
22 Oct, 2004 33.1 33.6 31.1 32.0 1.17 Million
21 Oct, 2004 33.2 33.8 32.7 33.5 1.04 Million
20 Oct, 2004 32.0 32.9 31.3 32.7 1.28 Million
19 Oct, 2004 32.8 34.0 31.6 32.0 1.87 Million
18 Oct, 2004 30.1 32.1 30.1 31.8 1.37 Million
15 Oct, 2004 30.3 32.1 30.1 30.2 1.65 Million
14 Oct, 2004 32.2 32.6 30.4 30.4 1.43 Million
13 Oct, 2004 33.4 33.5 32.1 32.5 1.03 Million