ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
24 Apr, 2003 12.9 13.5 12.8 13.4 123.11 Thousand
23 Apr, 2003 13.5 13.6 13.0 13.5 351.03 Thousand
22 Apr, 2003 12.7 13.4 12.7 13.4 362.79 Thousand
21 Apr, 2003 12.4 13.1 12.4 13.0 691.22 Thousand
17 Apr, 2003 12.0 12.7 11.9 12.5 482.26 Thousand
16 Apr, 2003 11.7 12.2 11.5 11.9 459.95 Thousand
15 Apr, 2003 11.5 11.7 11.1 11.5 351.38 Thousand
14 Apr, 2003 11.2 11.9 11.0 11.6 372.5 Thousand
11 Apr, 2003 11.0 11.4 10.5 11.0 213.2 Thousand
10 Apr, 2003 10.69 11.5 9.9 11.0 628.1 Thousand