ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
04 Aug, 2003 28.4 32.5 28.3 30.6 703.3 Thousand
01 Aug, 2003 28.1 29.99 27.2 28.4 277.45 Thousand
31 Jul, 2003 27.0 30.5 24.0 29.2 2.11 Million
30 Jul, 2003 34.4 34.4 32.8 32.9 613.54 Thousand
29 Jul, 2003 33.9 35.2 33.7 34.6 285.9 Thousand
28 Jul, 2003 34.9 35.8 32.9 35.8 362.22 Thousand
25 Jul, 2003 33.7 36.0 33.5 35.1 385.2 Thousand
24 Jul, 2003 34.2 34.8 33.5 34.8 260.19 Thousand
23 Jul, 2003 33.25 34.4 32.1 34.4 159.4 Thousand
22 Jul, 2003 30.8 34.0 30.2 33.4 224.33 Thousand