ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
19 May, 2004 52.8 54.1 50.8 51.5 4.77 Million
18 May, 2004 50.1 51.4 49.8 51.3 3.56 Million
17 May, 2004 48.3 51.0 47.5 49.7 2.8 Million
14 May, 2004 54.0 54.6 49.8 51.0 6.42 Million
13 May, 2004 55.9 55.9 53.5 54.0 3.81 Million
12 May, 2004 56.9 57.0 53.4 55.8 2.11 Million
11 May, 2004 55.9 57.4 54.7 57.4 3.05 Million
10 May, 2004 56.0 56.0 53.3 54.7 3.05 Million
07 May, 2004 53.9 56.3 53.0 56.0 3.04 Million
06 May, 2004 55.0 55.2 51.6 53.6 3.19 Million