ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
26 Feb, 2003 13.9 14.8 13.5 14.7 32.7 Thousand
25 Feb, 2003 14.0 14.7 13.0 13.9 110.5 Thousand
24 Feb, 2003 14.0 14.9 12.9 13.9 123.95 Thousand
21 Feb, 2003 14.6 14.8 13.0 14.0 100.61 Thousand
20 Feb, 2003 13.9 14.6 13.4 14.3 95.2 Thousand
19 Feb, 2003 12.1 14.0 11.5 13.8 187.04 Thousand
18 Feb, 2003 11.9 13.0 11.9 12.9 71.6 Thousand
14 Feb, 2003 11.4 11.9 11.0 11.8 34.15 Thousand
13 Feb, 2003 11.8 11.8 11.0 11.4 42.8 Thousand
12 Feb, 2003 11.9 11.9 11.1 11.8 44.61 Thousand