ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
16 Aug, 2004 33.5 34.8 32.6 33.0 2.01 Million
13 Aug, 2004 32.9 33.2 31.9 33.0 1.25 Million
12 Aug, 2004 33.0 33.4 31.5 31.8 2.37 Million
11 Aug, 2004 32.7 33.5 32.0 32.7 2.34 Million
10 Aug, 2004 33.7 35.0 33.2 34.6 2.06 Million
09 Aug, 2004 35.5 35.5 33.2 33.5 1.37 Million
06 Aug, 2004 35.5 36.3 34.0 34.8 5.01 Million
05 Aug, 2004 37.4 37.6 35.5 36.9 3.72 Million
04 Aug, 2004 38.0 38.0 35.1 36.8 3.56 Million
03 Aug, 2004 40.0 40.0 37.5 37.8 1.77 Million