ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
18 Jun, 2004 50.0 50.5 48.5 49.1 2.2 Million
17 Jun, 2004 49.0 50.0 47.6 49.5 3.24 Million
16 Jun, 2004 52.7 53.0 48.3 48.8 4.22 Million
15 Jun, 2004 52.5 52.8 51.3 52.5 2 Million
14 Jun, 2004 51.3 51.8 50.1 51.4 1.62 Million
10 Jun, 2004 53.5 53.5 50.8 51.4 1.72 Million
09 Jun, 2004 53.5 53.9 52.0 52.8 3.16 Million
08 Jun, 2004 53.5 54.3 52.1 54.1 1.75 Million
07 Jun, 2004 53.7 54.5 53.3 54.1 2.73 Million
04 Jun, 2004 52.5 53.4 52.0 52.9 2.41 Million