ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
30 Aug, 2004 31.6 32.0 30.6 30.7 2.24 Million
27 Aug, 2004 32.9 32.9 31.5 32.0 1.49 Million
26 Aug, 2004 32.6 33.0 31.5 32.4 2.77 Million
25 Aug, 2004 33.5 33.9 32.7 33.1 2.21 Million
24 Aug, 2004 34.1 34.3 32.8 33.6 3.07 Million
23 Aug, 2004 34.0 34.6 33.5 33.5 2.02 Million
20 Aug, 2004 33.6 34.7 32.98 33.8 2.23 Million
19 Aug, 2004 35.0 36.1 33.2 33.7 1.65 Million
18 Aug, 2004 33.0 35.7 32.8 35.5 3.61 Million
17 Aug, 2004 33.5 34.1 32.2 33.3 6.67 Million