ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
03 Jun, 2004 54.4 55.0 50.7 51.2 3.12 Million
02 Jun, 2004 55.6 56.0 52.5 53.7 4.14 Million
01 Jun, 2004 57.6 58.0 55.2 56.3 2.61 Million
28 May, 2004 56.1 58.7 56.0 57.9 6.41 Million
27 May, 2004 51.5 54.6 51.1 53.9 4.46 Million
26 May, 2004 50.5 50.7 49.2 50.1 2.68 Million
25 May, 2004 49.4 51.0 48.3 51.0 3.11 Million
24 May, 2004 49.0 50.9 48.6 49.3 3.29 Million
21 May, 2004 50.4 51.5 47.7 48.5 7.89 Million
20 May, 2004 52.0 52.2 50.0 50.4 1.99 Million