ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
26 Jan, 2004 75.7 79.6 72.1 79.0 1.28 Million
23 Jan, 2004 77.8 78.79 74.7 75.4 2.13 Million
22 Jan, 2004 79.9 82.0 76.6 78.4 2.39 Million
21 Jan, 2004 82.3 82.5 78.0 80.2 2.63 Million
20 Jan, 2004 82.9 85.6 81.5 83.2 2.89 Million
16 Jan, 2004 79.8 81.3 79.5 81.0 3.68 Million
15 Jan, 2004 77.0 78.5 75.6 78.0 1.95 Million
14 Jan, 2004 73.8 79.5 72.0 78.0 4.33 Million
13 Jan, 2004 76.0 76.5 70.7 73.5 2.04 Million
12 Jan, 2004 75.9 76.0 70.9 75.0 2.43 Million