ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
09 Apr, 2003 10.9 11.0 10.1 10.3 730.6 Thousand
08 Apr, 2003 11.7 11.7 10.5 10.8 498.55 Thousand
07 Apr, 2003 12.0 12.5 11.5 11.7 467.71 Thousand
04 Apr, 2003 11.6 12.0 11.3 11.7 298.3 Thousand
03 Apr, 2003 12.0 12.2 11.0 11.8 616.46 Thousand
02 Apr, 2003 11.1 12.6 10.9 11.8 4.24 Million
01 Apr, 2003 13.1 13.9 9.5 10.4 5.93 Million
31 Mar, 2003 13.7 13.7 12.5 12.7 362.27 Thousand
28 Mar, 2003 13.9 14.7 12.7 12.8 133.94 Thousand
27 Mar, 2003 13.7 14.1 13.2 14.0 70.1 Thousand