ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
10 Dec, 2003 58.4 59.5 55.3 58.6 2.17 Million
09 Dec, 2003 60.7 62.0 56.4 57.7 1.55 Million
08 Dec, 2003 61.6 64.0 59.4 59.8 3.33 Million
05 Dec, 2003 65.9 67.1 61.0 62.0 3.18 Million
04 Dec, 2003 70.5 71.9 62.5 68.0 5.24 Million
03 Dec, 2003 71.4 74.9 69.1 70.0 6.64 Million
02 Dec, 2003 67.4 71.5 66.0 70.5 3.02 Million
01 Dec, 2003 66.6 68.2 63.5 67.5 2.38 Million
28 Nov, 2003 66.4 67.0 61.5 65.75 1.39 Million
26 Nov, 2003 60.1 67.3 60.1 65.6 5.63 Million