ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
24 Dec, 2003 63.2 63.5 62.0 62.3 551.45 Thousand
23 Dec, 2003 61.1 64.0 61.0 64.0 636.01 Thousand
22 Dec, 2003 62.6 63.7 61.3 62.0 575.02 Thousand
19 Dec, 2003 64.5 65.9 61.7 63.6 901.32 Thousand
18 Dec, 2003 62.5 66.8 62.4 65.0 1.77 Million
17 Dec, 2003 64.0 64.9 61.9 62.5 2.02 Million
16 Dec, 2003 60.1 65.6 55.8 65.6 3.44 Million
15 Dec, 2003 65.8 65.9 60.0 60.2 1.64 Million
12 Dec, 2003 66.1 66.4 61.0 62.5 1.36 Million
11 Dec, 2003 60.0 64.7 59.8 63.8 2.04 Million