ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
16 Sep, 2003 52.4 53.5 51.3 51.8 797.15 Thousand
15 Sep, 2003 51.8 52.8 49.1 51.9 1.53 Million
12 Sep, 2003 52.1 53.0 50.0 53.0 598.68 Thousand
11 Sep, 2003 48.0 53.4 46.7 52.6 947.28 Thousand
10 Sep, 2003 51.5 51.6 45.9 48.5 740.01 Thousand
09 Sep, 2003 60.1 63.9 51.1 51.7 2.62 Million
08 Sep, 2003 51.1 54.8 50.6 54.6 797.36 Thousand
05 Sep, 2003 50.3 54.0 48.2 52.8 3.2 Million
04 Sep, 2003 43.1 47.5 41.9 47.0 531.59 Thousand
03 Sep, 2003 47.5 48.3 42.4 43.7 910.04 Thousand