ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
30 Sep, 2003 39.3 41.5 38.0 40.0 1.23 Million
29 Sep, 2003 38.2 41.0 37.7 39.7 1.45 Million
26 Sep, 2003 39.5 40.2 37.3 38.1 2.39 Million
25 Sep, 2003 42.5 42.9 38.1 39.3 1.78 Million
24 Sep, 2003 46.0 46.7 40.5 42.2 2.94 Million
23 Sep, 2003 45.2 46.7 45.2 45.6 2.75 Million
22 Sep, 2003 45.0 46.5 43.8 45.5 2.03 Million
19 Sep, 2003 44.7 47.5 44.0 47.1 5.15 Million
18 Sep, 2003 45.2 45.5 42.5 44.7 14.85 Million
17 Sep, 2003 51.3 51.3 45.3 46.1 2.97 Million