ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
08 May, 2003 16.6 17.0 16.3 16.5 140.6 Thousand
07 May, 2003 17.5 17.5 15.0 16.62 658.68 Thousand
06 May, 2003 16.9 17.2 16.1 16.8 339.25 Thousand
05 May, 2003 16.6 17.4 16.0 16.9 569.91 Thousand
02 May, 2003 15.0 17.2 14.7 16.8 2.28 Million
01 May, 2003 14.1 15.1 13.1 14.6 1.3 Million
30 Apr, 2003 13.2 13.9 13.1 13.6 306.76 Thousand
29 Apr, 2003 13.5 13.8 13.2 13.5 494.35 Thousand
28 Apr, 2003 13.2 13.6 13.2 13.5 247.89 Thousand
25 Apr, 2003 13.4 13.5 13.0 13.4 392.16 Thousand