ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
18 Aug, 2003 36.0 37.8 35.8 37.5 253.44 Thousand
15 Aug, 2003 35.5 37.3 33.0 37.0 236.54 Thousand
14 Aug, 2003 34.3 36.0 34.0 36.0 351 Thousand
13 Aug, 2003 34.8 35.0 33.8 34.4 222.76 Thousand
12 Aug, 2003 34.7 34.9 32.9 34.7 237.59 Thousand
11 Aug, 2003 33.3 34.6 32.0 34.6 129.56 Thousand
08 Aug, 2003 33.8 35.0 32.5 34.0 616.74 Thousand
07 Aug, 2003 31.7 33.7 31.7 33.5 255.33 Thousand
06 Aug, 2003 29.5 32.5 29.5 31.7 145.18 Thousand
05 Aug, 2003 30.5 32.6 29.5 32.0 400.2 Thousand