ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
23 Mar, 2004 71.6 73.5 68.4 71.0 2.15 Million
22 Mar, 2004 74.6 74.6 70.6 71.5 1.84 Million
19 Mar, 2004 76.9 77.4 74.8 75.0 1.7 Million
18 Mar, 2004 77.0 78.0 74.1 76.5 1.44 Million
17 Mar, 2004 73.9 78.58 73.9 77.3 2.49 Million
16 Mar, 2004 75.5 77.3 71.7 74.0 2.6 Million
15 Mar, 2004 78.4 80.0 74.5 74.5 1.53 Million
12 Mar, 2004 79.8 81.7 77.9 79.0 1.94 Million
11 Mar, 2004 80.3 80.5 76.7 78.4 3.89 Million
10 Mar, 2004 83.0 84.9 79.6 80.2 2.78 Million