ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
21 Apr, 2004 66.0 66.9 63.1 65.0 4.29 Million
20 Apr, 2004 64.4 68.0 63.0 64.0 4.11 Million
19 Apr, 2004 65.7 66.7 63.1 64.9 4.27 Million
16 Apr, 2004 71.5 71.5 66.1 67.4 3.66 Million
15 Apr, 2004 73.0 74.0 69.1 72.0 6.82 Million
14 Apr, 2004 72.0 74.6 71.5 73.2 3.14 Million
13 Apr, 2004 75.5 75.8 71.6 73.2 2.3 Million
12 Apr, 2004 74.0 75.0 72.0 75.0 1.81 Million
08 Apr, 2004 74.4 75.0 72.5 74.0 2.97 Million
07 Apr, 2004 75.0 75.4 72.0 73.8 5.76 Million