ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
09 Feb, 2004 74.0 77.3 74.0 76.9 5.26 Million
06 Feb, 2004 69.5 74.5 69.1 74.0 3.43 Million
05 Feb, 2004 70.5 71.4 69.0 70.2 2.75 Million
04 Feb, 2004 69.1 71.8 68.0 69.8 19.76 Million
03 Feb, 2004 73.8 77.2 68.8 69.8 5.75 Million
02 Feb, 2004 70.0 76.4 68.8 74.5 5.04 Million
30 Jan, 2004 72.5 73.1 69.7 70.0 1.17 Million
29 Jan, 2004 75.2 75.2 68.5 72.7 2.22 Million
28 Jan, 2004 77.0 79.6 74.0 74.5 2.88 Million
27 Jan, 2004 76.7 78.0 73.3 74.8 2.72 Million