ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
28 Jan, 2003 12.0 13.5 12.0 13.48 86.11 Thousand
27 Jan, 2003 13.2 13.8 12.0 12.15 199.77 Thousand
24 Jan, 2003 14.1 14.2 13.2 13.4 212.97 Thousand
23 Jan, 2003 14.3 15.29 13.7 13.9 135.34 Thousand
22 Jan, 2003 13.5 15.8 13.0 13.7 244.25 Thousand
21 Jan, 2003 15.1 15.7 12.9 13.0 193.28 Thousand
17 Jan, 2003 16.39 16.7 14.7 14.7 95.74 Thousand
16 Jan, 2003 16.8 17.5 16.5 16.5 35.1 Thousand
15 Jan, 2003 17.2 18.0 16.6 16.8 42.7 Thousand
14 Jan, 2003 17.8 17.8 16.5 17.2 57.49 Thousand