ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
09 Jan, 2004 69.6 77.7 67.7 74.2 3.36 Million
08 Jan, 2004 70.0 72.0 67.5 71.9 2.87 Million
07 Jan, 2004 65.02 71.0 64.8 70.1 2.41 Million
06 Jan, 2004 66.99 67.8 64.6 66.3 1.12 Million
05 Jan, 2004 60.3 68.0 60.0 67.0 3.72 Million
02 Jan, 2004 65.7 66.1 63.1 63.5 1.37 Million
31 Dec, 2003 64.0 66.4 63.0 64.8 763.99 Thousand
30 Dec, 2003 64.9 65.5 63.8 64.5 914.94 Thousand
29 Dec, 2003 63.8 65.6 62.7 64.9 845 Thousand
26 Dec, 2003 61.9 64.0 61.0 63.5 229.19 Thousand