ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
25 Nov, 2003 56.0 61.3 55.0 60.7 5.73 Million
24 Nov, 2003 54.3 55.9 52.7 54.9 4.27 Million
21 Nov, 2003 51.2 52.4 50.5 52.0 1.7 Million
20 Nov, 2003 49.0 52.5 48.6 51.3 4.27 Million
19 Nov, 2003 56.4 58.5 49.5 49.7 4.85 Million
18 Nov, 2003 48.5 52.5 48.4 52.3 2.21 Million
17 Nov, 2003 51.0 51.2 46.1 49.3 1.57 Million
14 Nov, 2003 49.5 52.9 48.5 51.1 3.85 Million
13 Nov, 2003 46.6 49.4 46.1 48.3 1.4 Million
12 Nov, 2003 45.3 48.2 45.1 47.1 1.05 Million