ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
24 Feb, 2004 76.9 80.5 76.9 77.5 3.37 Million
23 Feb, 2004 78.3 80.0 77.5 78.6 3.61 Million
20 Feb, 2004 76.6 78.2 74.3 77.9 3 Million
19 Feb, 2004 81.5 82.5 75.0 77.2 3.84 Million
18 Feb, 2004 79.0 82.4 79.0 80.6 3.92 Million
17 Feb, 2004 76.6 79.8 76.5 79.0 3.87 Million
13 Feb, 2004 78.3 79.4 75.7 76.0 2.93 Million
12 Feb, 2004 77.3 79.8 76.8 78.7 2.26 Million
11 Feb, 2004 76.2 78.7 75.5 78.3 3.16 Million
10 Feb, 2004 75.5 76.5 74.3 76.1 1.39 Million