ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
12 Oct, 2004 33.1 33.1 31.3 31.8 1.56 Million
11 Oct, 2004 33.5 34.0 32.7 33.8 664.84 Thousand
08 Oct, 2004 33.3 34.8 32.6 33.1 1.21 Million
07 Oct, 2004 33.9 35.3 33.6 34.5 1.55 Million
06 Oct, 2004 35.4 37.6 33.6 35.1 2.69 Million
05 Oct, 2004 35.2 36.0 34.9 35.8 1.67 Million
04 Oct, 2004 32.1 36.3 32.0 35.9 3.81 Million
01 Oct, 2004 31.8 32.6 31.6 32.0 1.62 Million
30 Sep, 2004 30.8 31.8 30.4 31.3 1.25 Million
29 Sep, 2004 30.0 31.5 29.9 30.4 2.08 Million