ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
06 Apr, 2004 77.8 78.8 73.3 75.4 9.18 Million
05 Apr, 2004 76.2 79.1 76.1 78.9 7.18 Million
02 Apr, 2004 76.5 77.0 74.82 76.0 6.97 Million
01 Apr, 2004 76.0 76.3 74.2 74.9 12.59 Million
31 Mar, 2004 79.0 80.9 74.0 75.5 16.61 Million
30 Mar, 2004 81.7 86.0 81.4 84.3 3.28 Million
29 Mar, 2004 80.0 82.5 79.7 81.7 2.1 Million
26 Mar, 2004 76.8 80.5 76.7 79.7 3.39 Million
25 Mar, 2004 72.7 77.4 72.7 76.9 3.21 Million
24 Mar, 2004 70.6 73.3 70.2 72.3 2.01 Million