ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2003 12.6 12.7 11.9 12.3 68.86 Thousand
11 Mar, 2003 13.0 13.3 12.31 12.8 71 Thousand
10 Mar, 2003 13.6 14.1 12.9 13.0 308.8 Thousand
07 Mar, 2003 13.9 14.0 13.6 13.6 34.47 Thousand
06 Mar, 2003 14.0 14.5 13.5 13.6 36.22 Thousand
05 Mar, 2003 13.6 14.4 13.5 14.4 31.8 Thousand
04 Mar, 2003 14.2 14.7 13.5 13.9 51.2 Thousand
03 Mar, 2003 13.8 14.4 13.6 13.8 65.22 Thousand
28 Feb, 2003 14.5 14.9 13.8 14.1 55.47 Thousand
27 Feb, 2003 14.7 14.8 14.1 14.7 82.63 Thousand