ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
11 Feb, 2003 12.3 12.6 11.0 11.7 188.73 Thousand
10 Feb, 2003 12.9 12.9 11.8 12.2 158.48 Thousand
07 Feb, 2003 12.3 13.0 12.3 12.7 166.76 Thousand
06 Feb, 2003 12.5 13.6 12.3 12.3 446.4 Thousand
05 Feb, 2003 13.6 13.6 12.4 12.5 63.7 Thousand
04 Feb, 2003 12.7 12.8 12.1 12.7 85.99 Thousand
03 Feb, 2003 12.9 13.5 12.6 12.7 38.8 Thousand
31 Jan, 2003 13.1 13.8 12.8 12.8 83.43 Thousand
30 Jan, 2003 13.1 13.8 13.1 13.5 89.1 Thousand
29 Jan, 2003 14.0 14.0 12.6 13.5 71.22 Thousand