ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
28 Oct, 2003 44.5 47.7 44.3 47.5 3.38 Million
27 Oct, 2003 42.5 44.4 41.3 44.0 998.82 Thousand
24 Oct, 2003 40.6 42.8 40.3 41.9 925.6 Thousand
23 Oct, 2003 43.4 44.5 40.7 43.0 1.27 Million
22 Oct, 2003 45.42 45.6 44.1 44.91 500.61 Thousand
21 Oct, 2003 46.2 46.6 45.0 45.5 1.36 Million
20 Oct, 2003 45.0 47.5 43.7 46.0 1.22 Million
17 Oct, 2003 45.9 46.4 43.4 45.3 2 Million
16 Oct, 2003 46.2 46.3 44.5 46.0 2.24 Million
15 Oct, 2003 46.0 46.8 45.0 45.9 3.32 Million