ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
11 Nov, 2003 46.3 46.8 44.6 45.1 948.03 Thousand
10 Nov, 2003 47.5 48.4 46.0 46.1 2.01 Million
07 Nov, 2003 44.8 47.5 43.6 45.9 1.31 Million
06 Nov, 2003 44.8 46.0 43.5 44.3 1.08 Million
05 Nov, 2003 42.6 44.6 42.5 44.1 969.05 Thousand
04 Nov, 2003 43.7 43.8 42.22 43.0 1.08 Million
03 Nov, 2003 43.1 44.5 43.1 43.8 1.29 Million
31 Oct, 2003 44.1 45.0 41.2 43.0 1.27 Million
30 Oct, 2003 45.1 45.9 42.0 44.4 4.89 Million
29 Oct, 2003 47.4 51.0 47.0 49.6 3.82 Million