ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
07 Jul, 2003 26.8 27.6 26.0 27.0 147.4 Thousand
03 Jul, 2003 26.1 27.2 25.8 26.9 48.53 Thousand
02 Jul, 2003 26.0 27.9 25.2 26.8 282.07 Thousand
01 Jul, 2003 27.0 27.2 24.8 26.1 239.63 Thousand
30 Jun, 2003 26.5 27.6 26.0 27.0 744.55 Thousand
27 Jun, 2003 27.1 27.4 26.2 26.7 203.97 Thousand
26 Jun, 2003 25.2 27.0 25.0 26.6 376.54 Thousand
25 Jun, 2003 23.4 25.2 23.4 25.0 231.75 Thousand
24 Jun, 2003 22.7 24.2 22.1 24.0 163.1 Thousand
23 Jun, 2003 24.8 24.9 22.8 22.9 235.88 Thousand