ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
02 Jul, 2004 45.1 45.1 41.4 42.2 4.72 Million
01 Jul, 2004 49.5 49.5 43.9 44.7 8.09 Million
30 Jun, 2004 51.2 51.4 49.3 50.2 2.27 Million
29 Jun, 2004 51.3 51.4 50.4 51.0 1.09 Million
28 Jun, 2004 52.4 53.0 50.2 50.8 1.85 Million
25 Jun, 2004 50.7 51.8 49.1 51.5 6.87 Million
24 Jun, 2004 52.0 53.0 49.2 49.3 2.55 Million
23 Jun, 2004 50.0 52.5 49.2 52.2 2.7 Million
22 Jun, 2004 49.5 50.0 48.0 49.9 2.01 Million
21 Jun, 2004 50.1 50.56 48.5 48.8 2.1 Million