ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2004 31.5 32.4 30.7 31.5 2.51 Million
13 Sep, 2004 28.2 33.7 28.2 31.9 6.83 Million
10 Sep, 2004 29.3 31.0 28.5 29.9 3.26 Million
09 Sep, 2004 26.9 29.9 26.1 29.3 5.89 Million
08 Sep, 2004 26.5 26.6 24.9 25.7 5.94 Million
07 Sep, 2004 28.5 28.9 26.6 26.6 2.84 Million
03 Sep, 2004 29.2 29.6 27.4 28.0 4.04 Million
02 Sep, 2004 30.5 30.5 29.1 30.2 1.16 Million
01 Sep, 2004 29.8 34.0 28.7 29.8 3.41 Million
31 Aug, 2004 30.7 31.1 29.1 29.8 2.83 Million